Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 26,250.00 | 26,460.00 | 26,020.00 | 26,283.00 | 24,190.04 | 1,006,279 |
| 2024-02-23 | 27,020.00 | 27,284.00 | 26,228.00 | 26,228.00 | 24,139.42 | 1,088,382 |
| 2024-02-22 | 26,820.00 | 27,219.00 | 26,629.00 | 27,164.00 | 25,000.88 | 907,338 |
| 2024-02-21 | 26,851.00 | 27,027.00 | 26,574.00 | 27,027.00 | 24,874.79 | 1,470,423 |
| 2024-02-20 | 26,500.00 | 26,794.00 | 26,285.00 | 26,787.00 | 24,653.90 | 642,973 |
| 2024-02-19 | 26,399.00 | 26,554.00 | 25,957.00 | 26,378.00 | 24,277.47 | 457,728 |
| 2024-02-16 | 25,800.00 | 26,184.00 | 25,780.00 | 26,084.00 | 24,006.88 | 852,497 |
| 2024-02-15 | 25,783.00 | 26,046.00 | 25,773.00 | 25,817.00 | 23,761.15 | 573,706 |
| 2024-02-14 | 25,555.00 | 26,067.00 | 25,555.00 | 26,044.00 | 23,970.07 | 1,012,980 |
| 2024-02-13 | 26,000.00 | 26,144.00 | 25,542.00 | 25,749.00 | 23,698.56 | 617,980 |
| 2024-02-12 | 26,560.00 | 26,560.00 | 25,726.00 | 25,972.00 | 23,903.80 | 2,565,439 |
| 2024-02-09 | 26,440.00 | 26,454.00 | 26,201.00 | 26,345.00 | 24,247.10 | 558,650 |
| 2024-02-08 | 26,710.00 | 26,850.00 | 26,300.00 | 26,327.00 | 24,230.53 | 678,057 |
| 2024-02-07 | 26,507.00 | 26,915.00 | 26,507.00 | 26,890.00 | 24,748.70 | 632,549 |
| 2024-02-06 | 26,701.00 | 27,146.00 | 26,701.00 | 26,849.00 | 24,710.97 | 791,179 |
| 2024-02-05 | 26,800.00 | 27,042.00 | 26,624.00 | 26,967.00 | 24,819.57 | 593,608 |
| 2024-02-02 | 27,020.00 | 27,387.00 | 26,605.00 | 26,809.00 | 24,674.15 | 846,102 |
| 2024-02-01 | 26,826.00 | 27,271.00 | 26,312.00 | 27,271.00 | 25,099.36 | 1,864,428 |
| 2024-01-31 | 27,400.00 | 27,400.00 | 26,825.00 | 27,149.00 | 24,987.08 | 1,296,219 |
| 2024-01-30 | 26,800.00 | 27,239.00 | 26,671.00 | 27,200.00 | 25,034.02 | 2,044,854 |
| 2024-01-29 | 26,500.00 | 26,698.00 | 26,204.00 | 26,353.00 | 24,254.46 | 816,084 |
| 2024-01-26 | 26,680.00 | 26,756.00 | 26,430.00 | 26,612.00 | 24,492.84 | 864,120 |
| 2024-01-25 | 26,950.00 | 27,000.00 | 26,571.00 | 26,698.00 | 24,571.99 | 499,462 |
| 2024-01-24 | 26,100.00 | 26,596.00 | 26,100.00 | 26,455.00 | 24,348.34 | 826,361 |
| 2024-01-23 | 26,600.00 | 26,600.00 | 26,018.00 | 26,245.00 | 24,155.06 | 1,399,260 |
| 2024-01-22 | 26,444.00 | 26,444.00 | 25,982.00 | 26,165.00 | 24,081.43 | 719,613 |
| 2024-01-19 | 26,112.00 | 26,508.00 | 26,112.00 | 26,444.00 | 24,338.22 | 944,900 |
| 2024-01-18 | 26,700.00 | 26,700.00 | 25,970.00 | 26,054.00 | 23,979.27 | 914,012 |
| 2024-01-17 | 25,886.00 | 26,107.00 | 25,617.00 | 25,975.00 | 23,906.56 | 984,999 |
| 2024-01-16 | 26,745.00 | 26,834.00 | 26,020.00 | 26,120.00 | 24,040.02 | 707,600 |
| 2024-01-15 | 26,853.00 | 26,889.00 | 26,676.00 | 26,820.00 | 24,684.28 | 844,563 |
| 2024-01-12 | 26,871.00 | 27,072.00 | 26,672.00 | 26,838.00 | 24,700.84 | 728,967 |
| 2024-01-11 | 27,500.00 | 27,500.00 | 26,988.00 | 27,002.00 | 24,851.78 | 1,522,163 |
| 2024-01-10 | 27,400.00 | 27,493.00 | 27,090.00 | 27,250.00 | 25,080.03 | 736,442 |
| 2024-01-09 | 27,668.00 | 27,829.00 | 27,151.00 | 27,235.00 | 25,066.23 | 955,726 |
| 2024-01-08 | 27,298.00 | 27,632.00 | 26,930.00 | 27,632.00 | 25,431.61 | 586,864 |
| 2024-01-05 | 26,979.00 | 27,159.00 | 26,514.00 | 27,141.00 | 24,979.71 | 1,982,009 |
| 2024-01-04 | 26,991.00 | 27,221.00 | 26,563.00 | 26,600.00 | 24,481.79 | 1,031,064 |
| 2024-01-03 | 27,116.00 | 27,399.00 | 26,890.00 | 27,000.00 | 24,849.94 | 934,973 |
| 2024-01-02 | 27,200.00 | 27,825.00 | 27,200.00 | 27,400.00 | 25,218.09 | 621,184 |
| 2023-12-29 | 27,500.00 | 27,681.00 | 27,388.00 | 27,505.00 | 25,314.73 | 659,754 |
| 2023-12-28 | 27,120.00 | 27,791.00 | 27,120.00 | 27,252.00 | 25,081.87 | 687,113 |
| 2023-12-27 | 26,410.00 | 27,519.00 | 26,410.00 | 27,433.00 | 25,248.46 | 1,089,104 |
| 2023-12-22 | 26,195.00 | 26,658.00 | 26,067.00 | 26,392.00 | 24,290.36 | 273,172 |
| 2023-12-21 | 26,195.00 | 26,195.00 | 25,404.00 | 26,151.00 | 24,068.55 | 2,616,942 |
| 2023-12-20 | 25,600.00 | 26,146.00 | 25,600.00 | 25,817.00 | 23,761.15 | 435,737 |
| 2023-12-19 | 25,823.00 | 26,031.00 | 25,419.00 | 25,782.00 | 23,728.93 | 931,125 |
| 2023-12-18 | 26,943.00 | 26,965.00 | 25,622.00 | 25,680.00 | 23,635.06 | 1,526,095 |
| 2023-12-14 | 25,600.00 | 27,121.00 | 25,600.00 | 26,912.00 | 24,768.95 | 2,466,302 |
| 2023-12-13 | 25,601.00 | 25,988.00 | 25,601.00 | 25,639.00 | 23,597.32 | 791,301 |
| 2023-12-12 | 25,995.00 | 26,487.00 | 25,700.00 | 25,732.00 | 23,682.91 | 836,796 |
| 2023-12-11 | 26,379.00 | 26,379.00 | 25,524.00 | 25,963.00 | 23,895.52 | 847,987 |
| 2023-12-08 | 26,099.00 | 26,374.00 | 25,720.00 | 26,044.00 | 23,970.07 | 915,771 |
| 2023-12-07 | 26,150.00 | 26,150.00 | 25,626.00 | 25,925.00 | 23,860.55 | 576,817 |
| 2023-12-06 | 26,299.00 | 26,333.00 | 25,915.00 | 26,100.00 | 24,021.61 | 766,120 |
| 2023-12-05 | 25,615.00 | 26,353.00 | 25,615.00 | 26,170.00 | 24,086.04 | 1,123,149 |
| 2023-12-04 | 25,499.00 | 25,959.00 | 25,175.00 | 25,959.00 | 23,891.84 | 923,302 |
| 2023-12-01 | 25,950.00 | 25,950.00 | 25,157.00 | 25,301.00 | 23,286.24 | 690,859 |
| 2023-11-30 | 26,000.00 | 26,000.00 | 25,642.00 | 25,715.00 | 23,667.27 | 1,586,707 |
| 2023-11-29 | 25,950.00 | 26,134.00 | 25,714.00 | 25,978.00 | 23,909.33 | 664,225 |
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.