JSE · PPH · stock

Pepkor Holdings Limited (PPH) stock price history

Every JSE trading session of Pepkor Holdings Limited from Sep 20, 2017 to Nov 12, 2026: 1,871 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.

Get PPH data, free keyYear by year table

PPH adjusted close, 2017 to 2026

PPHPepkor Holdings Limited
ZAR 19.06-29.5% over one year
20182020202220242026
ZAR 29.77
All time high, 2024
ZAR 28.30
52 week high, ZAR 17.35 low
1,871
Daily sessions since 2017

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

PPH key facts

  • Pepkor Holdings Limited (PPH) closed at ZAR 19.06 on Nov 12, 2026 on JSE.
  • PPH's all time high close is ZAR 29.77, set on Dec 20, 2024; its all time low close is ZAR 0.2756 on Jan 10, 2025.
  • PPH's 52 week range is ZAR 17.35 to ZAR 28.30.
  • PPH returned -29.5% over the year to Nov 12, 2026 and -25.5% over five years.
  • Since Sep 20, 2017 PPH returned -11%, -1.3% a year compounded.
  • PPH's deepest drawdown was -99.1% from Dec 20, 2024 to Jan 10, 2025.
  • DataCedar holds 1,871 daily sessions of PPH history from Sep 20, 2017 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

PPH price chart, 2017 to 2026

PPH adjusted close, Sep 20, 2017 to Nov 12, 2026ZAR 9.70ZAR 16.24ZAR 22.77ZAR 29.3120182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PPH returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+4.8%
3 months-9.2%
6 months-12.8%
Year to date-28.2%
1 year-29.5%
3 years+4.2%
5 years-25.5%
10 yearsn/a
Since Sep 20, 2017-11.3%
Compound annual growth, 9.1 years-1.3%

PPH records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ZAR 29.77 on Dec 20, 2024
All time low close
ZAR 0.2756 on Jan 10, 2025
52 week high
ZAR 28.30 on Dec 5, 2025
52 week low
ZAR 17.35 on Sep 15, 2026
Deepest drawdown
-99.1% from Dec 20, 2024 to Jan 10, 2025, not yet recovered
Best single session
+9,693% on Jan 13, 2025
Worst single session
-99.0% on Jan 10, 2025
Volatility, 1 year annualised
28.3%
Sessions closing higher, 1 year
49%
Best calendar year
2021, +60%
Worst calendar year
2020, -24%

PPH 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. 2017 starts on Sep 20, 2017; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 26.63ZAR 28.00ZAR 17.35ZAR 19.06-28.2%2.3B168
2025ZAR 28.83ZAR 29.05ZAR 0.2743ZAR 26.54-8.9%3.3B176
2024ZAR 19.37ZAR 66.62ZAR 16.90ZAR 29.14+48.5%2.9B196
2023ZAR 19.98ZAR 21.13ZAR 13.29ZAR 19.62-1.8%2.3B205
2022ZAR 22.09ZAR 23.98ZAR 18.76ZAR 19.98-8.6%1.5B181
2021ZAR 13.76ZAR 26.09ZAR 12.81ZAR 21.87+60.2%1.7B190
2020ZAR 18.43ZAR 18.73ZAR 9.30ZAR 13.65-24.4%1.1B198
2019ZAR 19.98ZAR 22.29ZAR 15.61ZAR 18.05-13.9%540.7M234
2018ZAR 16.13ZAR 23.25ZAR 15.08ZAR 20.96+31.7%1.4B250
2017ZAR 21.72ZAR 27.36ZAR 14.32ZAR 15.92n/a667.9M73

PPH monthly closes, last 12 months

MonthMonth end closeChange
November 2026ZAR 19.06+3.8%
October 2026ZAR 18.37+2.6%
September 2026ZAR 17.90-9.2%
August 2026ZAR 19.71-8.5%
July 2026ZAR 21.53-2.6%
June 2026ZAR 22.10+0.5%
May 2026ZAR 21.99+0.1%
April 2026ZAR 21.97-2.8%
March 2026ZAR 22.60-15.0%
February 2026ZAR 26.60+0.5%
January 2026ZAR 26.48-0.2%
December 2025ZAR 26.54+1.6%

About the PPH data

Daily bars. 1,871 sessions from Sep 20, 2017 to Nov 12, 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 Sep 20, 2017, 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%3APPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

  • PIK Pick n Pay Stores Limited
  • PMR Premier Group Limited
  • PPC PPC Ltd
  • PPE Purple Group Limited
  • PPR Putprop Limited
  • PRX Prosus N.V.
  • PWR PowerFleet, Inc.
  • QFH Quantum Foods Holdings Ltd

Common questions

PPH share price history

Start with any symbol.

Start free