Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 29,900.00 | 30,619.00 | 29,900.00 | 30,463.00 | 28,340.05 | 530,975 |
| 2024-08-20 | 30,810.00 | 30,945.00 | 30,112.00 | 30,234.00 | 28,127.01 | 699,193 |
| 2024-08-19 | 31,198.00 | 31,198.00 | 30,435.00 | 30,751.00 | 28,607.98 | 941,342 |
| 2024-08-16 | 29,999.00 | 30,711.00 | 29,820.00 | 30,648.00 | 28,512.16 | 1,645,691 |
| 2024-08-15 | 30,125.00 | 30,314.00 | 29,736.00 | 29,736.00 | 27,663.72 | 1,036,172 |
| 2024-08-14 | 29,400.00 | 30,125.00 | 29,199.00 | 30,125.00 | 28,025.61 | 1,225,339 |
| 2024-08-13 | 29,399.00 | 29,399.00 | 28,832.00 | 29,209.00 | 27,173.44 | 1,187,411 |
| 2024-08-12 | 28,600.00 | 29,175.00 | 28,225.00 | 28,987.00 | 26,966.92 | 855,229 |
| 2024-08-08 | 28,950.00 | 29,108.00 | 28,608.00 | 28,988.00 | 26,967.85 | 2,843,504 |
| 2024-08-07 | 29,499.00 | 29,499.00 | 28,926.00 | 28,950.00 | 26,932.49 | 1,037,880 |
| 2024-08-06 | 29,570.00 | 29,570.00 | 28,693.00 | 29,100.00 | 27,072.04 | 1,422,242 |
| 2024-08-05 | 29,200.00 | 29,322.00 | 28,500.00 | 28,954.00 | 26,936.22 | 1,230,382 |
| 2024-08-02 | 29,800.00 | 30,245.00 | 29,497.00 | 29,497.00 | 27,441.37 | 1,118,635 |
| 2024-08-01 | 30,870.00 | 30,870.00 | 30,202.00 | 30,270.00 | 28,160.50 | 710,984 |
| 2024-07-31 | 30,000.00 | 30,784.00 | 29,657.00 | 30,453.00 | 28,330.75 | 3,154,985 |
| 2024-07-30 | 29,600.00 | 30,288.00 | 29,387.00 | 29,800.00 | 27,723.26 | 1,634,790 |
| 2024-07-29 | 29,485.00 | 29,762.00 | 29,221.00 | 29,444.00 | 27,392.07 | 700,134 |
| 2024-07-26 | 29,499.00 | 29,500.00 | 29,094.00 | 29,485.00 | 27,430.21 | 723,870 |
| 2024-07-25 | 28,910.00 | 29,351.00 | 28,651.00 | 29,306.00 | 27,263.69 | 580,450 |
| 2024-07-24 | 29,100.00 | 29,219.00 | 28,876.00 | 29,117.00 | 27,087.86 | 687,053 |
| 2024-07-23 | 28,910.00 | 29,295.00 | 28,691.00 | 29,141.00 | 27,110.18 | 667,695 |
| 2024-07-22 | 28,961.00 | 29,338.00 | 28,646.00 | 29,241.00 | 27,203.21 | 684,533 |
| 2024-07-19 | 28,680.00 | 28,907.00 | 28,339.00 | 28,817.00 | 26,808.76 | 607,444 |
| 2024-07-18 | 28,011.00 | 28,864.00 | 28,011.00 | 28,680.00 | 26,681.31 | 950,196 |
| 2024-07-17 | 28,945.00 | 28,945.00 | 28,011.00 | 28,350.00 | 26,374.31 | 1,692,041 |
| 2024-07-16 | 29,782.00 | 29,782.00 | 28,856.00 | 28,945.00 | 26,927.84 | 1,491,573 |
| 2024-07-15 | 29,049.00 | 29,693.00 | 28,369.00 | 29,693.00 | 27,623.72 | 1,782,235 |
| 2024-07-12 | 29,110.00 | 29,233.00 | 28,751.00 | 29,072.00 | 27,045.99 | 721,638 |
| 2024-07-11 | 29,078.00 | 29,207.00 | 28,704.00 | 29,155.00 | 27,123.21 | 807,203 |
| 2024-07-10 | 29,500.00 | 29,500.00 | 28,476.00 | 28,850.00 | 26,839.46 | 803,931 |
| 2024-07-09 | 28,832.00 | 29,069.00 | 28,578.00 | 28,850.00 | 26,839.46 | 671,917 |
| 2024-07-08 | 28,500.00 | 28,850.00 | 28,342.00 | 28,850.00 | 26,839.46 | 722,788 |
| 2024-07-05 | 28,890.00 | 29,006.00 | 28,446.00 | 28,535.00 | 26,546.42 | 622,493 |
| 2024-07-04 | 28,681.00 | 29,371.00 | 28,681.00 | 28,846.00 | 26,835.74 | 1,032,899 |
| 2024-07-03 | 28,750.00 | 29,050.00 | 28,143.00 | 28,961.00 | 26,942.73 | 1,753,406 |
| 2024-07-02 | 28,910.00 | 29,332.00 | 27,926.00 | 28,538.00 | 26,549.21 | 1,722,965 |
| 2024-07-01 | 28,723.00 | 29,417.00 | 28,616.00 | 29,150.00 | 27,118.56 | 1,839,158 |
| 2024-06-28 | 28,055.00 | 28,709.00 | 27,860.00 | 28,403.00 | 26,423.61 | 1,170,412 |
| 2024-06-27 | 28,001.00 | 28,200.00 | 27,527.00 | 27,901.00 | 25,956.60 | 1,209,671 |
| 2024-06-26 | 28,200.00 | 28,418.00 | 27,995.00 | 28,220.00 | 26,253.37 | 1,379,518 |
| 2024-06-25 | 27,910.00 | 28,296.00 | 27,732.00 | 28,296.00 | 26,324.07 | 1,445,697 |
| 2024-06-24 | 29,301.00 | 29,506.00 | 27,941.00 | 27,941.00 | 25,993.81 | 2,199,251 |
| 2024-06-21 | 29,300.00 | 29,588.00 | 28,996.00 | 29,300.00 | 27,258.10 | 4,834,434 |
| 2024-06-20 | 29,233.00 | 29,300.00 | 28,541.00 | 29,050.00 | 27,025.53 | 4,592,241 |
| 2024-06-19 | 28,634.00 | 29,437.00 | 28,634.00 | 29,233.00 | 27,195.77 | 2,968,955 |
| 2024-06-18 | 26,890.00 | 29,000.00 | 26,732.00 | 28,584.00 | 26,592.00 | 2,852,600 |
| 2024-06-14 | 25,275.00 | 26,787.00 | 25,234.00 | 26,460.00 | 24,616.02 | 2,852,102 |
| 2024-06-13 | 24,980.00 | 25,537.00 | 24,849.00 | 25,319.00 | 23,554.54 | 2,881,907 |
| 2024-06-12 | 25,100.00 | 25,122.00 | 24,653.00 | 24,976.00 | 23,235.44 | 2,088,124 |
| 2024-06-11 | 25,015.00 | 25,086.00 | 24,615.00 | 24,752.00 | 23,027.05 | 1,394,504 |
| 2024-06-10 | 25,300.00 | 25,300.00 | 24,836.00 | 24,836.00 | 23,105.20 | 1,370,281 |
| 2024-06-07 | 25,100.00 | 25,204.00 | 24,809.00 | 25,095.00 | 23,346.15 | 1,744,607 |
| 2024-06-06 | 24,930.00 | 25,188.00 | 24,778.00 | 25,136.00 | 23,384.29 | 693,779 |
| 2024-06-05 | 25,500.00 | 25,598.00 | 24,783.00 | 24,950.00 | 23,211.25 | 1,444,270 |
| 2024-06-04 | 25,890.00 | 25,995.00 | 25,360.00 | 25,591.00 | 23,807.58 | 1,353,384 |
| 2024-06-03 | 25,241.00 | 25,813.00 | 25,022.00 | 25,787.00 | 23,989.92 | 1,381,191 |
| 2024-05-31 | 25,451.00 | 25,575.00 | 24,823.00 | 24,969.00 | 23,228.93 | 2,086,174 |
| 2024-05-30 | 26,086.00 | 26,288.00 | 25,268.00 | 25,371.00 | 23,602.91 | 1,400,535 |
| 2024-05-28 | 26,011.00 | 26,577.00 | 25,728.00 | 26,444.00 | 24,601.14 | 1,110,194 |
| 2024-05-27 | 26,430.00 | 26,744.00 | 26,139.00 | 26,183.00 | 24,358.32 | 409,973 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 566.0000 ZAC |
| 2026-03-25 | 307.0000 ZAC |
| 2025-09-23 | 496.0000 ZAC |
| 2025-03-26 | 285.0000 ZAC |
| 2024-09-25 | 445.0000 ZAC |
| 2024-03-26 | 267.0000 ZAC |
| 2023-09-27 | 415.0000 ZAC |
| 2023-04-04 | 248.0000 ZAC |
| 2022-09-28 | 367.0000 ZAC |
| 2022-04-06 | 233.0000 ZAC |
| 2021-09-29 | 353.0000 ZAC |
| 2021-04-07 | 191.0000 ZAC |
| 2020-09-30 | 227.0000 ZAC |
| 2020-03-11 | 156.0000 ZAC |
| 2019-09-04 | 163.0000 ZAC |
| 2019-03-13 | 156.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.