Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 26,211.00 | 26,598.00 | 26,151.00 | 26,216.00 | 23,714.89 | 623,863 |
| 2023-09-01 | 26,188.00 | 26,566.00 | 26,093.00 | 26,152.00 | 23,657.00 | 699,745 |
| 2023-08-31 | 26,659.00 | 26,659.00 | 26,275.00 | 26,383.00 | 23,865.96 | 1,453,795 |
| 2023-08-30 | 26,034.00 | 26,651.00 | 26,034.00 | 26,480.00 | 23,953.71 | 896,237 |
| 2023-08-29 | 26,350.00 | 26,461.00 | 26,173.00 | 26,207.00 | 23,706.75 | 484,418 |
| 2023-08-28 | 26,330.00 | 26,429.00 | 26,125.00 | 26,361.00 | 23,846.06 | 541,374 |
| 2023-08-25 | 26,429.00 | 26,429.00 | 26,032.00 | 26,143.00 | 23,648.86 | 786,482 |
| 2023-08-24 | 26,201.00 | 26,404.00 | 26,144.00 | 26,255.00 | 23,750.17 | 845,223 |
| 2023-08-23 | 25,907.00 | 26,300.00 | 25,745.00 | 26,151.00 | 23,656.09 | 1,195,835 |
| 2023-08-22 | 25,823.00 | 26,211.00 | 25,636.00 | 25,823.00 | 23,359.39 | 2,583,191 |
| 2023-08-21 | 24,951.00 | 25,822.00 | 24,951.00 | 25,722.00 | 23,268.02 | 1,572,294 |
| 2023-08-18 | 25,330.00 | 25,388.00 | 24,952.00 | 25,271.00 | 22,860.05 | 1,533,840 |
| 2023-08-17 | 25,596.00 | 25,651.00 | 25,143.00 | 25,534.00 | 23,097.96 | 951,268 |
| 2023-08-16 | 25,609.00 | 25,633.00 | 25,361.00 | 25,595.00 | 23,153.14 | 830,269 |
| 2023-08-15 | 25,451.00 | 25,729.00 | 25,352.00 | 25,670.00 | 23,220.98 | 1,161,803 |
| 2023-08-14 | 25,700.00 | 25,924.00 | 25,493.00 | 25,697.00 | 23,245.41 | 1,572,331 |
| 2023-08-11 | 25,805.00 | 25,910.00 | 25,537.00 | 25,776.00 | 23,316.87 | 979,984 |
| 2023-08-10 | 25,856.00 | 25,950.00 | 25,664.00 | 25,900.00 | 23,429.04 | 1,248,537 |
| 2023-08-08 | 25,500.00 | 25,827.00 | 25,482.00 | 25,712.00 | 23,258.98 | 1,540,820 |
| 2023-08-07 | 25,429.00 | 25,596.00 | 25,242.00 | 25,529.00 | 23,093.43 | 1,007,867 |
| 2023-08-04 | 25,200.00 | 25,300.00 | 24,940.00 | 25,242.00 | 22,833.82 | 1,521,628 |
| 2023-08-03 | 25,107.00 | 25,258.00 | 24,833.00 | 25,106.00 | 22,710.79 | 2,148,478 |
| 2023-08-02 | 25,735.00 | 25,879.00 | 24,922.00 | 25,107.00 | 22,711.69 | 3,769,280 |
| 2023-08-01 | 25,839.00 | 25,975.00 | 25,750.00 | 25,870.00 | 23,401.90 | 1,158,017 |
| 2023-07-31 | 25,700.00 | 25,934.00 | 25,522.00 | 25,840.00 | 23,374.76 | 2,121,047 |
| 2023-07-28 | 25,758.00 | 25,924.00 | 25,380.00 | 25,631.00 | 23,185.70 | 1,303,514 |
| 2023-07-27 | 25,390.00 | 25,750.00 | 25,235.00 | 25,385.00 | 22,963.17 | 1,914,525 |
| 2023-07-26 | 25,134.00 | 25,451.00 | 24,892.00 | 25,236.00 | 22,828.39 | 2,209,469 |
| 2023-07-25 | 24,250.00 | 25,254.00 | 24,250.00 | 25,254.00 | 22,844.67 | 2,769,789 |
| 2023-07-24 | 24,300.00 | 24,421.00 | 24,128.00 | 24,286.00 | 21,969.02 | 1,355,945 |
| 2023-07-21 | 23,900.00 | 24,277.00 | 23,813.00 | 24,277.00 | 21,960.88 | 1,120,258 |
| 2023-07-20 | 23,813.00 | 23,867.00 | 23,595.00 | 23,867.00 | 21,590.00 | 1,531,776 |
| 2023-07-19 | 23,850.00 | 23,974.00 | 23,600.00 | 23,753.00 | 21,486.87 | 1,655,825 |
| 2023-07-18 | 23,905.00 | 23,960.00 | 23,674.00 | 23,919.00 | 21,637.03 | 1,323,162 |
| 2023-07-17 | 23,999.00 | 24,085.00 | 23,535.00 | 23,916.00 | 21,634.32 | 2,055,093 |
| 2023-07-14 | 23,999.00 | 23,999.00 | 23,448.00 | 23,804.00 | 21,533.01 | 2,109,192 |
| 2023-07-13 | 24,000.00 | 24,197.00 | 23,737.00 | 23,860.00 | 21,583.66 | 1,883,058 |
| 2023-07-12 | 23,160.00 | 24,000.00 | 23,081.00 | 23,911.00 | 21,629.80 | 2,087,977 |
| 2023-07-11 | 22,262.00 | 23,333.00 | 22,262.00 | 23,324.00 | 21,098.80 | 3,417,631 |
| 2023-07-10 | 22,340.00 | 22,340.00 | 21,940.00 | 22,087.00 | 19,979.81 | 1,514,531 |
| 2023-07-07 | 22,339.00 | 22,339.00 | 21,821.00 | 21,999.00 | 19,900.21 | 1,385,679 |
| 2023-07-06 | 22,395.00 | 22,459.00 | 21,913.00 | 22,111.00 | 20,001.52 | 1,285,300 |
| 2023-07-05 | 22,649.00 | 22,649.00 | 22,398.00 | 22,523.00 | 20,374.22 | 846,169 |
| 2023-07-04 | 22,715.00 | 22,810.00 | 22,550.00 | 22,678.00 | 20,514.43 | 716,096 |
| 2023-07-03 | 22,500.00 | 22,769.00 | 22,413.00 | 22,623.00 | 20,464.68 | 902,931 |
| 2023-06-30 | 22,317.00 | 22,686.00 | 22,317.00 | 22,560.00 | 20,407.69 | 1,389,529 |
| 2023-06-29 | 22,395.00 | 22,598.00 | 22,343.00 | 22,400.00 | 20,262.95 | 1,575,290 |
| 2023-06-28 | 22,290.00 | 22,572.00 | 22,165.00 | 22,317.00 | 20,187.87 | 2,007,036 |
| 2023-06-27 | 22,507.00 | 22,507.00 | 22,021.00 | 22,451.00 | 20,309.09 | 1,879,492 |
| 2023-06-26 | 22,310.00 | 22,594.00 | 22,206.00 | 22,464.00 | 20,320.85 | 1,436,845 |
| 2023-06-23 | 22,700.00 | 22,805.00 | 22,456.00 | 22,560.00 | 20,407.69 | 1,862,139 |
| 2023-06-22 | 22,299.00 | 22,871.00 | 22,196.00 | 22,710.00 | 20,543.38 | 2,217,920 |
| 2023-06-21 | 22,292.00 | 22,497.00 | 22,050.00 | 22,411.00 | 20,272.90 | 1,503,277 |
| 2023-06-20 | 22,622.00 | 22,874.00 | 22,374.00 | 22,496.00 | 20,349.79 | 1,504,056 |
| 2023-06-19 | 22,501.00 | 23,256.00 | 22,501.00 | 22,821.00 | 20,643.79 | 1,285,747 |
| 2023-06-15 | 22,548.00 | 23,095.00 | 22,548.00 | 22,866.00 | 20,684.49 | 6,106,226 |
| 2023-06-14 | 22,800.00 | 23,090.00 | 22,575.00 | 22,884.00 | 20,700.78 | 1,225,990 |
| 2023-06-13 | 22,360.00 | 22,920.00 | 22,309.00 | 22,821.00 | 20,643.79 | 1,920,041 |
| 2023-06-12 | 22,365.00 | 22,592.00 | 22,194.00 | 22,222.00 | 20,101.93 | 2,505,808 |
| 2023-06-09 | 21,452.00 | 22,428.00 | 21,300.00 | 22,428.00 | 20,288.28 | 3,933,450 |
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.