JSE · PPH · stock
Pepkor Holdings Limited (PPH) stock price history
Every JSE trading session of Pepkor Holdings Limited from Sep 20, 2017 to Sep 28, 2026: 2,257 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.
PPH adjusted close, 2017 to 2026
- ZAR 29.77
- All time high, 2024
- ZAR 28.30
- 52 week high, ZAR 17.35 low
- 2,257
- Daily sessions since 2017
Last updated Sep 28, 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 17.98 on Sep 28, 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 -26.1% over the year to Sep 28, 2026 and -13.3% over five years.
- Since Sep 20, 2017 PPH returned -16%, -2.0% a year compounded.
- PPH's deepest drawdown was -99.1% from Dec 20, 2024 to Jan 10, 2025.
- DataCedar holds 2,257 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 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -17.9% |
| 6 months | -20.8% |
| Year to date | -32.3% |
| 1 year | -26.1% |
| 3 years | +3.3% |
| 5 years | -13.3% |
| 10 years | n/a |
| Since Sep 20, 2017 | -16.3% |
| Compound annual growth, 9.0 years | -2.0% |
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
- 27.5%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2021, +61%
- Worst calendar year
- 2020, -25%
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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 26.63 | ZAR 28.00 | ZAR 17.35 | ZAR 17.98 | -32.0% | 2.4B | 185 |
| 2025 | ZAR 28.52 | ZAR 29.27 | ZAR 0.2743 | ZAR 26.44 | -8.6% | 4.2B | 250 |
| 2024 | ZAR 19.37 | ZAR 66.62 | ZAR 16.90 | ZAR 28.94 | +47.5% | 3.3B | 250 |
| 2023 | ZAR 19.98 | ZAR 21.13 | ZAR 13.16 | ZAR 19.62 | -1.8% | 2.6B | 248 |
| 2022 | ZAR 22.09 | ZAR 24.06 | ZAR 18.76 | ZAR 19.98 | -8.6% | 1.9B | 250 |
| 2021 | ZAR 13.76 | ZAR 27.25 | ZAR 12.81 | ZAR 21.87 | +60.6% | 2B | 250 |
| 2020 | ZAR 18.43 | ZAR 18.73 | ZAR 9.30 | ZAR 13.62 | -24.6% | 1.4B | 252 |
| 2019 | ZAR 19.98 | ZAR 22.29 | ZAR 15.61 | ZAR 18.05 | -13.9% | 662.8M | 249 |
| 2018 | ZAR 16.13 | ZAR 23.25 | ZAR 15.08 | ZAR 20.96 | +31.7% | 1.4B | 250 |
| 2017 | ZAR 21.72 | ZAR 27.36 | ZAR 14.32 | ZAR 15.92 | n/a | 667.9M | 73 |
PPH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 17.98 | -8.8% |
| August 2026 | ZAR 19.71 | -7.4% |
| July 2026 | ZAR 21.29 | -3.7% |
| June 2026 | ZAR 22.10 | +2.0% |
| May 2026 | ZAR 21.67 | -1.4% |
| April 2026 | ZAR 21.97 | -2.8% |
| March 2026 | ZAR 22.60 | -15.0% |
| February 2026 | ZAR 26.60 | +0.5% |
| January 2026 | ZAR 26.48 | +0.1% |
| December 2025 | ZAR 26.44 | +1.2% |
| November 2025 | ZAR 26.13 | -1.0% |
| October 2025 | ZAR 26.39 | +8.6% |
About the PPH data
Daily bars. 2,257 sessions from Sep 20, 2017 to Sep 28, 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 Sep 28, 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/PPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
PPH share price history
