Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 21,500.00 | 21,640.00 | 21,191.00 | 21,452.00 | 19,405.40 | 3,208,480 |
| 2023-06-07 | 20,475.00 | 21,624.00 | 20,310.00 | 21,444.00 | 19,398.16 | 4,761,019 |
| 2023-06-06 | 20,000.00 | 20,434.00 | 19,865.00 | 20,434.00 | 18,484.52 | 1,837,600 |
| 2023-06-05 | 20,199.00 | 20,199.00 | 19,642.00 | 20,083.00 | 18,167.00 | 1,118,630 |
| 2023-06-02 | 19,699.00 | 19,972.00 | 19,585.00 | 19,928.00 | 18,026.79 | 1,421,704 |
| 2023-06-01 | 19,535.00 | 19,785.00 | 19,374.00 | 19,627.00 | 17,754.51 | 2,136,802 |
| 2023-05-31 | 19,366.00 | 19,926.00 | 19,165.00 | 19,520.00 | 17,657.72 | 9,475,059 |
| 2023-05-30 | 20,056.00 | 20,072.00 | 19,373.00 | 19,440.00 | 17,585.35 | 1,678,732 |
| 2023-05-29 | 20,178.00 | 20,226.00 | 19,974.00 | 20,056.00 | 18,142.58 | 807,485 |
| 2023-05-26 | 20,386.00 | 20,386.00 | 19,916.00 | 20,178.00 | 18,252.94 | 1,145,536 |
| 2023-05-25 | 20,182.00 | 20,422.00 | 20,140.00 | 20,167.00 | 18,242.99 | 1,390,511 |
| 2023-05-24 | 19,994.00 | 20,260.00 | 19,800.00 | 20,167.00 | 18,242.99 | 1,460,321 |
| 2023-05-23 | 20,390.00 | 20,390.00 | 19,832.00 | 19,857.00 | 17,962.57 | 1,951,459 |
| 2023-05-22 | 19,700.00 | 20,280.00 | 19,614.00 | 20,213.00 | 18,284.60 | 1,528,366 |
| 2023-05-19 | 19,621.00 | 19,919.00 | 19,621.00 | 19,830.00 | 17,938.14 | 862,453 |
| 2023-05-18 | 19,955.00 | 20,202.00 | 19,631.00 | 19,783.00 | 17,895.62 | 957,709 |
| 2023-05-17 | 20,749.00 | 20,750.00 | 19,900.00 | 19,986.00 | 18,079.26 | 1,291,419 |
| 2023-05-16 | 20,101.00 | 20,605.00 | 20,101.00 | 20,326.00 | 18,386.82 | 1,204,123 |
| 2023-05-15 | 20,555.00 | 20,555.00 | 20,062.00 | 20,372.00 | 18,428.43 | 1,474,804 |
| 2023-05-12 | 20,029.00 | 20,511.00 | 19,850.00 | 20,362.00 | 18,419.39 | 1,963,204 |
| 2023-05-11 | 20,750.00 | 20,750.00 | 19,897.00 | 20,046.00 | 18,133.53 | 1,902,375 |
| 2023-05-10 | 20,800.00 | 20,800.00 | 20,342.00 | 20,576.00 | 18,612.97 | 1,732,539 |
| 2023-05-09 | 20,950.00 | 21,156.00 | 20,709.00 | 20,745.00 | 18,765.85 | 1,976,713 |
| 2023-05-08 | 21,590.00 | 21,590.00 | 20,840.00 | 21,012.00 | 19,007.37 | 1,869,743 |
| 2023-05-05 | 21,085.00 | 21,467.00 | 21,085.00 | 21,332.00 | 19,296.84 | 1,700,167 |
| 2023-05-04 | 21,950.00 | 21,950.00 | 21,085.00 | 21,197.00 | 19,174.72 | 1,846,807 |
| 2023-05-03 | 21,601.00 | 21,980.00 | 21,600.00 | 21,762.00 | 19,685.82 | 2,061,658 |
| 2023-05-02 | 22,400.00 | 22,400.00 | 21,638.00 | 21,738.00 | 19,664.11 | 1,633,596 |
| 2023-04-28 | 22,388.00 | 22,388.00 | 21,968.00 | 22,295.00 | 20,167.97 | 1,702,094 |
| 2023-04-26 | 22,000.00 | 22,291.00 | 22,000.00 | 22,200.00 | 20,082.03 | 982,570 |
| 2023-04-25 | 21,752.00 | 22,363.00 | 21,752.00 | 22,255.00 | 20,131.79 | 2,129,190 |
| 2023-04-24 | 21,751.00 | 22,209.00 | 21,751.00 | 21,950.00 | 19,855.88 | 902,088 |
| 2023-04-21 | 21,586.00 | 22,213.00 | 21,586.00 | 21,963.00 | 19,867.64 | 978,084 |
| 2023-04-20 | 21,942.00 | 22,221.00 | 21,834.00 | 22,113.00 | 20,003.33 | 1,664,209 |
| 2023-04-19 | 22,050.00 | 22,211.00 | 21,661.00 | 21,940.00 | 19,846.84 | 2,683,046 |
| 2023-04-18 | 21,902.00 | 22,222.00 | 21,902.00 | 22,148.00 | 20,034.99 | 1,489,759 |
| 2023-04-17 | 22,300.00 | 22,342.00 | 21,940.00 | 22,035.00 | 19,932.78 | 1,232,460 |
| 2023-04-14 | 22,300.00 | 22,423.00 | 22,087.00 | 22,242.00 | 20,120.03 | 1,037,736 |
| 2023-04-13 | 22,363.00 | 22,440.00 | 22,123.00 | 22,222.00 | 20,101.93 | 2,049,114 |
| 2023-04-12 | 22,011.00 | 22,313.00 | 21,972.00 | 22,253.00 | 20,129.98 | 1,789,021 |
| 2023-04-11 | 22,480.00 | 22,480.00 | 21,429.00 | 22,036.00 | 19,933.68 | 3,612,143 |
| 2023-04-06 | 22,237.00 | 22,701.00 | 22,120.00 | 22,576.00 | 20,422.16 | 763,319 |
| 2023-04-05 | 22,700.00 | 22,700.00 | 22,110.00 | 22,181.00 | 20,064.85 | 802,086 |
| 2023-04-04 | 22,015.00 | 22,704.00 | 21,928.00 | 22,500.00 | 20,353.41 | 1,386,472 |
| 2023-04-03 | 22,389.00 | 22,389.00 | 22,051.00 | 22,263.00 | 19,914.68 | 872,254 |
| 2023-03-31 | 22,000.00 | 22,326.00 | 22,000.00 | 22,226.00 | 19,881.59 | 1,007,474 |
| 2023-03-30 | 22,500.00 | 22,532.00 | 22,103.00 | 22,218.00 | 19,874.43 | 1,109,439 |
| 2023-03-29 | 22,300.00 | 22,610.00 | 22,300.00 | 22,447.00 | 20,079.28 | 1,390,248 |
| 2023-03-28 | 22,100.00 | 22,442.00 | 22,021.00 | 22,396.00 | 20,033.65 | 1,842,037 |
| 2023-03-27 | 22,108.00 | 22,108.00 | 21,651.00 | 21,991.00 | 19,671.37 | 1,259,976 |
| 2023-03-24 | 21,900.00 | 22,021.00 | 21,607.00 | 21,650.00 | 19,366.34 | 2,056,411 |
| 2023-03-23 | 21,688.00 | 22,073.00 | 21,577.00 | 21,969.00 | 19,651.69 | 1,622,226 |
| 2023-03-22 | 21,993.00 | 22,084.00 | 21,418.00 | 21,611.00 | 19,331.46 | 1,185,452 |
| 2023-03-20 | 21,538.00 | 21,760.00 | 21,165.00 | 21,570.00 | 19,294.78 | 1,341,397 |
| 2023-03-17 | 21,501.00 | 21,997.00 | 21,500.00 | 21,538.00 | 19,266.16 | 3,331,943 |
| 2023-03-16 | 21,500.00 | 21,701.00 | 21,408.00 | 21,579.00 | 19,302.83 | 5,227,900 |
| 2023-03-15 | 21,750.00 | 21,827.00 | 21,096.00 | 21,372.00 | 19,117.67 | 2,074,648 |
| 2023-03-14 | 21,496.00 | 21,760.00 | 21,200.00 | 21,707.00 | 19,417.33 | 2,555,591 |
| 2023-03-13 | 21,800.00 | 21,916.00 | 21,150.00 | 21,493.00 | 19,225.90 | 2,593,615 |
| 2023-03-10 | 21,800.00 | 21,850.00 | 21,562.00 | 21,750.00 | 19,455.80 | 1,781,158 |
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.