Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 21,700.00 | 21,938.00 | 21,633.00 | 21,873.00 | 19,565.82 | 2,084,422 |
| 2023-03-08 | 22,399.00 | 22,690.00 | 21,660.00 | 21,793.00 | 19,494.26 | 3,275,732 |
| 2023-03-07 | 21,700.00 | 22,500.00 | 21,085.00 | 22,400.00 | 20,037.23 | 3,883,552 |
| 2023-03-06 | 22,604.00 | 22,604.00 | 22,172.00 | 22,500.00 | 20,126.68 | 1,508,199 |
| 2023-03-03 | 22,316.00 | 22,487.00 | 22,173.00 | 22,283.00 | 19,932.57 | 1,100,205 |
| 2023-03-02 | 22,338.00 | 22,486.00 | 22,222.00 | 22,368.00 | 20,008.61 | 969,663 |
| 2023-03-01 | 22,381.00 | 22,565.00 | 22,161.00 | 22,337.00 | 19,980.88 | 1,866,668 |
| 2023-02-28 | 22,617.00 | 22,617.00 | 22,203.00 | 22,254.00 | 19,906.63 | 3,018,897 |
| 2023-02-27 | 22,584.00 | 22,739.00 | 22,265.00 | 22,474.00 | 20,103.43 | 1,076,478 |
| 2023-02-24 | 23,091.00 | 23,249.00 | 22,525.00 | 22,563.00 | 20,183.04 | 1,254,089 |
| 2023-02-23 | 22,730.00 | 23,419.00 | 22,699.00 | 23,187.00 | 20,741.22 | 1,161,541 |
| 2023-02-22 | 22,711.00 | 22,907.00 | 22,354.00 | 22,757.00 | 20,356.58 | 1,192,097 |
| 2023-02-21 | 22,900.00 | 23,331.00 | 22,750.00 | 22,839.00 | 20,429.93 | 1,809,561 |
| 2023-02-20 | 22,650.00 | 22,899.00 | 22,586.00 | 22,899.00 | 20,483.60 | 905,436 |
| 2023-02-17 | 22,779.00 | 22,988.00 | 22,538.00 | 22,628.00 | 20,241.18 | 1,173,883 |
| 2023-02-16 | 23,001.00 | 23,178.00 | 22,501.00 | 22,650.00 | 20,260.86 | 1,855,557 |
| 2023-02-15 | 23,100.00 | 23,409.00 | 22,981.00 | 23,043.00 | 20,612.41 | 1,570,919 |
| 2023-02-14 | 23,000.00 | 23,215.00 | 22,903.00 | 23,092.00 | 20,656.24 | 874,202 |
| 2023-02-13 | 22,975.00 | 23,210.00 | 22,813.00 | 23,130.00 | 20,690.23 | 881,470 |
| 2023-02-10 | 22,900.00 | 23,205.00 | 22,867.00 | 23,068.00 | 20,634.77 | 1,770,625 |
| 2023-02-09 | 23,000.00 | 23,261.00 | 22,701.00 | 23,089.00 | 20,653.56 | 1,250,695 |
| 2023-02-08 | 22,910.00 | 23,211.50 | 22,591.00 | 23,040.00 | 20,609.73 | 1,478,014 |
| 2023-02-07 | 22,999.00 | 23,415.00 | 22,892.00 | 23,077.00 | 20,642.82 | 980,399 |
| 2023-02-06 | 23,300.00 | 23,317.00 | 22,910.00 | 23,100.00 | 20,663.40 | 1,073,421 |
| 2023-02-03 | 23,349.00 | 23,510.00 | 23,117.00 | 23,217.00 | 20,768.05 | 1,198,204 |
| 2023-02-02 | 23,632.00 | 23,658.00 | 23,065.00 | 23,361.00 | 20,896.87 | 1,182,241 |
| 2023-02-01 | 24,100.00 | 24,450.00 | 23,033.00 | 23,212.00 | 20,763.58 | 2,604,361 |
| 2023-01-31 | 25,025.00 | 25,190.00 | 23,908.00 | 24,014.00 | 21,480.99 | 2,501,546 |
| 2023-01-30 | 23,808.00 | 24,430.00 | 23,808.00 | 24,430.00 | 21,853.11 | 1,040,844 |
| 2023-01-27 | 24,650.00 | 24,650.00 | 23,812.00 | 23,976.00 | 21,447.00 | 1,344,269 |
| 2023-01-26 | 25,000.00 | 25,000.00 | 24,226.00 | 24,436.00 | 21,858.47 | 1,662,975 |
| 2023-01-25 | 24,882.00 | 25,076.00 | 24,673.00 | 24,792.00 | 22,176.92 | 1,333,233 |
| 2023-01-24 | 24,749.00 | 24,882.00 | 24,470.00 | 24,719.00 | 22,111.62 | 680,616 |
| 2023-01-23 | 24,288.00 | 24,705.00 | 24,288.00 | 24,668.00 | 22,066.00 | 837,285 |
| 2023-01-20 | 24,500.00 | 24,616.00 | 24,178.00 | 24,321.00 | 21,755.60 | 785,613 |
| 2023-01-19 | 23,886.00 | 24,783.00 | 23,886.00 | 24,438.00 | 21,860.26 | 1,457,033 |
| 2023-01-18 | 24,300.00 | 24,420.00 | 24,049.00 | 24,225.00 | 21,669.73 | 1,137,450 |
| 2023-01-17 | 24,120.00 | 24,427.00 | 23,878.00 | 24,000.00 | 21,468.46 | 1,226,989 |
| 2023-01-16 | 24,362.00 | 24,606.00 | 24,103.00 | 24,191.00 | 21,639.32 | 847,890 |
| 2023-01-13 | 24,399.00 | 24,550.00 | 24,162.00 | 24,396.00 | 21,822.69 | 965,493 |
| 2023-01-12 | 23,700.00 | 24,879.00 | 23,700.00 | 24,362.00 | 21,792.28 | 1,249,054 |
| 2023-01-11 | 24,000.00 | 24,000.00 | 23,747.00 | 23,797.00 | 21,286.88 | 1,186,075 |
| 2023-01-10 | 23,555.00 | 23,950.00 | 23,239.00 | 23,880.00 | 21,361.12 | 1,266,741 |
| 2023-01-09 | 23,150.00 | 23,715.00 | 23,150.00 | 23,554.00 | 21,069.51 | 1,170,345 |
| 2023-01-06 | 23,050.00 | 23,399.00 | 23,014.00 | 23,129.00 | 20,689.34 | 695,698 |
| 2023-01-05 | 22,910.00 | 23,269.00 | 22,775.00 | 23,198.00 | 20,751.06 | 1,586,176 |
| 2023-01-04 | 22,895.00 | 23,029.00 | 22,645.00 | 22,969.00 | 20,546.21 | 607,176 |
| 2023-01-03 | 22,634.00 | 22,915.00 | 22,361.00 | 22,784.00 | 20,380.73 | 693,618 |
| 2022-12-30 | 22,697.00 | 22,700.00 | 22,336.00 | 22,600.00 | 20,216.14 | 592,431 |
| 2022-12-29 | 23,310.00 | 23,310.00 | 22,421.00 | 22,834.00 | 20,425.45 | 1,143,675 |
| 2022-12-28 | 23,530.00 | 23,638.00 | 22,574.00 | 23,167.00 | 20,723.33 | 1,214,892 |
| 2022-12-23 | 23,321.00 | 23,678.00 | 23,180.00 | 23,531.00 | 21,048.93 | 334,085 |
| 2022-12-22 | 23,500.00 | 23,642.00 | 23,348.00 | 23,495.00 | 21,016.73 | 559,064 |
| 2022-12-21 | 23,745.00 | 23,781.00 | 23,517.00 | 23,656.00 | 21,160.75 | 521,720 |
| 2022-12-20 | 23,865.00 | 23,865.00 | 23,390.00 | 23,600.00 | 21,110.66 | 469,269 |
| 2022-12-19 | 23,411.00 | 23,815.00 | 22,918.00 | 23,646.00 | 21,151.80 | 1,407,622 |
| 2022-12-15 | 23,700.00 | 24,000.00 | 22,797.00 | 23,116.00 | 20,677.71 | 8,154,806 |
| 2022-12-14 | 24,000.00 | 24,047.00 | 23,587.00 | 23,800.00 | 21,289.56 | 1,491,849 |
| 2022-12-13 | 23,501.00 | 24,050.00 | 23,501.00 | 23,900.00 | 21,379.01 | 1,089,244 |
| 2022-12-12 | 23,800.00 | 24,150.00 | 23,752.00 | 23,898.00 | 21,377.22 | 1,268,194 |
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.