JSE · PIK · stock
Pick n Pay Stores Limited (PIK) stock price history
Every JSE trading session of Pick n Pay Stores Limited from Jan 4, 2000 to Nov 13, 2026: 6,465 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PIK adjusted close, 2000 to 2026
- ZAR 82.82
- All time high, 2016
- ZAR 28.19
- 52 week high, ZAR 17.55 low
- 6,465
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PIK key facts
- Pick n Pay Stores Limited (PIK) closed at ZAR 25.12 on Nov 13, 2026 on JSE.
- PIK's all time high close is ZAR 82.82, set on Aug 15, 2016; its all time low close is ZAR 8.44 on Apr 17, 2000.
- PIK's 52 week range is ZAR 17.55 to ZAR 28.19.
- PIK returned -7.8% over the year to Nov 13, 2026 and -56.8% over five years.
- Over ten years PIK returned -59%, -8.6% a year compounded.
- PIK's deepest drawdown was -79.8% from Aug 15, 2016 to Mar 15, 2024.
- DataCedar holds 6,465 daily sessions of PIK history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
PIK price chart, 2000 to 2026
PIK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.5% |
| 3 months | +31.4% |
| 6 months | +22.4% |
| Year to date | +1.4% |
| 1 year | -7.8% |
| 3 years | -2.7% |
| 5 years | -56.8% |
| 10 years | -59.1% |
| Since Jan 4, 2000 | +143.3% |
| Compound annual growth, 26.9 years | +3.4% |
PIK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 82.82 on Aug 15, 2016
- All time low close
- ZAR 8.44 on Apr 17, 2000
- 52 week high
- ZAR 28.19 on Nov 13, 2025
- 52 week low
- ZAR 17.55 on Jul 28, 2026
- Deepest drawdown
- -79.8% from Aug 15, 2016 to Mar 15, 2024, not yet recovered
- Best single session
- +19.4% on Oct 30, 2026
- Worst single session
- -14.9% on Oct 2, 2023
- Volatility, 1 year annualised
- 44.9%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 2.4×
- Best calendar year
- 2003, +34%
- Worst calendar year
- 2023, -59%
PIK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 24.90 | ZAR 26.25 | ZAR 17.55 | ZAR 25.12 | +0.9% | 383.1M | 157 |
| 2025 | ZAR 30.90 | ZAR 72.03 | ZAR 23.12 | ZAR 24.90 | -18.9% | 472.4M | 196 |
| 2024 | ZAR 23.65 | ZAR 31.22 | ZAR 16.62 | ZAR 30.70 | +31.9% | 601.7M | 206 |
| 2023 | ZAR 58.48 | ZAR 63.37 | ZAR 20.22 | ZAR 23.27 | -59.0% | 472.6M | 204 |
| 2022 | ZAR 53.15 | ZAR 64.97 | ZAR 42.99 | ZAR 56.77 | +7.2% | 261.9M | 189 |
| 2021 | ZAR 51.06 | ZAR 62.45 | ZAR 47.09 | ZAR 52.95 | +6.9% | 253.9M | 198 |
| 2020 | ZAR 63.81 | ZAR 69.31 | ZAR 40.90 | ZAR 49.55 | -22.3% | 372.2M | 182 |
| 2019 | ZAR 66.89 | ZAR 75.57 | ZAR 54.40 | ZAR 63.77 | -5.7% | 326M | 233 |
| 2018 | ZAR 68.19 | ZAR 81.94 | ZAR 61.39 | ZAR 67.66 | -2.7% | 342.1M | 250 |
| 2017 | ZAR 63.59 | ZAR 73.24 | ZAR 54.51 | ZAR 69.57 | +9.4% | 356.5M | 255 |
| 2016 | ZAR 64.85 | ZAR 84.06 | ZAR 52.75 | ZAR 63.59 | -2.0% | 345.4M | 261 |
| 2015 | ZAR 52.49 | ZAR 69.84 | ZAR 48.38 | ZAR 64.85 | +23.6% | 257.6M | 261 |
| 2014 | ZAR 51.87 | ZAR 60.67 | ZAR 43.04 | ZAR 52.49 | +1.2% | 214.5M | 259 |
| 2013 | ZAR 44.37 | ZAR 54.26 | ZAR 35.21 | ZAR 51.87 | +16.9% | 230.9M | 260 |
| 2012 | ZAR 46.46 | ZAR 47.76 | ZAR 39.78 | ZAR 44.37 | -4.5% | 244.8M | 261 |
| 2011 | ZAR 47.37 | ZAR 48.84 | ZAR 34.93 | ZAR 46.46 | -3.7% | 292.7M | 260 |
| 2010 | ZAR 41.45 | ZAR 49.82 | ZAR 38.36 | ZAR 48.24 | +16.4% | 281.3M | 261 |
| 2009 | ZAR 35.36 | ZAR 41.85 | ZAR 27.74 | ZAR 41.45 | +15.6% | 226.5M | 249 |
| 2008 | ZAR 38.58 | ZAR 38.58 | ZAR 24.69 | ZAR 35.87 | -4.2% | 251M | 253 |
| 2007 | ZAR 33.59 | ZAR 38.93 | ZAR 30.26 | ZAR 37.45 | +13.7% | 226.6M | 250 |
| 2006 | ZAR 28.56 | ZAR 34.63 | ZAR 24.88 | ZAR 32.94 | +15.4% | 242M | 258 |
| 2005 | ZAR 23.08 | ZAR 28.97 | ZAR 21.38 | ZAR 28.56 | +23.7% | 136.8M | 259 |
| 2004 | ZAR 17.65 | ZAR 24.80 | ZAR 15.97 | ZAR 23.08 | +30.8% | 107.7M | 262 |
| 2003 | ZAR 13.22 | ZAR 17.65 | ZAR 11.43 | ZAR 17.65 | +33.5% | 106.7M | 260 |
| 2002 | ZAR 10.73 | ZAR 14.91 | ZAR 8.94 | ZAR 13.22 | +23.2% | 147.2M | 261 |
| 2001 | ZAR 13.66 | ZAR 13.90 | ZAR 8.94 | ZAR 10.73 | -21.4% | 170.4M | 261 |
| 2000 | ZAR 10.42 | ZAR 13.80 | ZAR 8.44 | ZAR 13.66 | n/a | 126.1M | 259 |
PIK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 25.12 | +4.2% |
| October 2026 | ZAR 24.10 | +24.8% |
| September 2026 | ZAR 19.31 | +0.8% |
| August 2026 | ZAR 19.15 | +3.2% |
| July 2026 | ZAR 18.55 | -9.6% |
| June 2026 | ZAR 20.52 | +1.6% |
| May 2026 | ZAR 20.19 | +2.5% |
| April 2026 | ZAR 19.70 | +3.1% |
| March 2026 | ZAR 19.10 | -2.6% |
| February 2026 | ZAR 19.60 | -18.6% |
| January 2026 | ZAR 24.07 | -3.3% |
| December 2025 | ZAR 24.90 | -4.9% |
About the PIK data
Daily bars. 6,465 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3APIK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
PIK share price history
