Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 23,800.00 | 24,150.00 | 23,752.00 | 23,898.00 | 21,377.22 | 1,268,194 |
| 2022-12-09 | 24,800.00 | 24,800.00 | 23,621.00 | 23,800.00 | 21,289.56 | 2,714,938 |
| 2022-12-08 | 24,899.00 | 24,899.00 | 24,198.00 | 24,623.00 | 22,025.75 | 1,238,075 |
| 2022-12-07 | 24,300.00 | 24,895.00 | 24,300.00 | 24,665.00 | 22,063.32 | 1,026,243 |
| 2022-12-06 | 24,231.00 | 24,953.00 | 24,231.00 | 24,843.00 | 22,222.54 | 983,371 |
| 2022-12-05 | 24,208.00 | 24,895.00 | 24,208.00 | 24,315.00 | 21,750.24 | 1,494,388 |
| 2022-12-02 | 24,007.00 | 24,366.00 | 23,444.00 | 24,070.00 | 21,531.08 | 2,926,910 |
| 2022-12-01 | 25,089.00 | 25,246.00 | 23,430.00 | 24,000.00 | 21,468.46 | 3,235,916 |
| 2022-11-30 | 24,800.00 | 25,352.00 | 24,800.00 | 25,212.00 | 22,552.62 | 1,847,567 |
| 2022-11-29 | 25,100.00 | 25,491.00 | 24,791.00 | 25,016.00 | 22,377.30 | 925,279 |
| 2022-11-28 | 25,200.00 | 25,374.00 | 25,058.00 | 25,199.00 | 22,540.99 | 705,132 |
| 2022-11-25 | 25,050.00 | 25,286.00 | 24,680.00 | 25,210.00 | 22,550.83 | 1,685,106 |
| 2022-11-24 | 24,670.00 | 25,300.00 | 24,670.00 | 25,128.00 | 22,477.48 | 1,277,366 |
| 2022-11-23 | 24,690.00 | 25,087.00 | 24,481.00 | 24,923.00 | 22,294.10 | 792,367 |
| 2022-11-22 | 24,101.00 | 24,654.00 | 24,026.00 | 24,550.00 | 21,960.45 | 1,017,688 |
| 2022-11-21 | 24,799.00 | 24,998.00 | 24,210.00 | 24,478.00 | 21,896.04 | 1,037,865 |
| 2022-11-18 | 25,300.00 | 25,300.00 | 24,719.00 | 24,784.00 | 22,169.77 | 1,104,737 |
| 2022-11-17 | 24,970.00 | 25,311.00 | 24,690.00 | 25,088.00 | 22,441.70 | 1,431,831 |
| 2022-11-16 | 25,286.00 | 25,425.00 | 24,675.00 | 24,700.00 | 22,094.63 | 1,837,320 |
| 2022-11-15 | 25,209.00 | 25,457.00 | 25,029.00 | 25,364.00 | 22,688.59 | 1,690,841 |
| 2022-11-14 | 23,700.00 | 25,490.00 | 23,700.00 | 25,490.00 | 22,801.30 | 3,555,825 |
| 2022-11-11 | 24,250.00 | 24,390.00 | 23,559.00 | 23,649.00 | 21,154.49 | 1,381,379 |
| 2022-11-10 | 23,500.00 | 24,001.00 | 23,498.00 | 24,001.00 | 21,469.36 | 1,192,038 |
| 2022-11-09 | 23,100.00 | 23,762.00 | 23,100.00 | 23,694.00 | 21,194.74 | 1,445,758 |
| 2022-11-08 | 23,450.00 | 23,880.00 | 23,363.00 | 23,463.00 | 20,988.11 | 1,107,539 |
| 2022-11-07 | 23,000.00 | 23,809.00 | 23,000.00 | 23,700.00 | 21,200.11 | 995,232 |
| 2022-11-04 | 23,138.00 | 23,642.00 | 23,000.00 | 23,500.00 | 21,021.20 | 862,306 |
| 2022-11-03 | 23,001.00 | 23,469.00 | 23,001.00 | 23,196.00 | 20,749.27 | 894,268 |
| 2022-11-02 | 23,400.00 | 23,474.00 | 23,073.00 | 23,381.00 | 20,914.76 | 1,011,635 |
| 2022-11-01 | 23,390.00 | 23,838.00 | 23,103.00 | 23,224.00 | 20,774.32 | 961,249 |
| 2022-10-31 | 23,899.00 | 23,899.00 | 23,230.00 | 23,390.00 | 20,922.81 | 1,217,098 |
| 2022-10-28 | 23,560.00 | 23,999.00 | 23,549.00 | 23,900.00 | 21,379.01 | 1,733,197 |
| 2022-10-27 | 23,429.00 | 23,939.00 | 23,429.00 | 23,861.00 | 21,344.13 | 1,578,109 |
| 2022-10-26 | 23,100.00 | 23,599.00 | 22,914.00 | 23,446.00 | 20,972.90 | 1,695,133 |
| 2022-10-25 | 22,377.00 | 23,084.00 | 22,377.00 | 23,068.00 | 20,634.77 | 1,849,113 |
| 2022-10-24 | 22,899.00 | 22,899.00 | 22,000.00 | 22,464.00 | 20,094.48 | 1,175,285 |
| 2022-10-21 | 22,416.00 | 22,416.00 | 22,009.00 | 22,175.00 | 19,835.97 | 1,830,086 |
| 2022-10-20 | 22,292.00 | 22,833.00 | 22,246.00 | 22,415.00 | 20,050.65 | 1,649,847 |
| 2022-10-19 | 22,750.00 | 22,750.00 | 22,243.00 | 22,620.00 | 20,234.03 | 1,040,675 |
| 2022-10-18 | 22,598.00 | 23,065.00 | 22,278.00 | 22,535.00 | 20,157.99 | 1,960,260 |
| 2022-10-17 | 22,061.00 | 22,600.00 | 22,050.00 | 22,600.00 | 20,216.14 | 1,310,744 |
| 2022-10-14 | 22,190.00 | 22,267.00 | 22,008.00 | 22,061.00 | 19,733.99 | 1,552,050 |
| 2022-10-13 | 21,900.00 | 22,130.00 | 21,573.00 | 21,962.00 | 19,645.43 | 2,253,700 |
| 2022-10-12 | 21,850.00 | 22,202.00 | 21,807.00 | 22,084.00 | 19,754.56 | 1,892,079 |
| 2022-10-11 | 21,500.00 | 21,937.00 | 21,500.00 | 21,850.00 | 19,545.25 | 1,934,185 |
| 2022-10-10 | 21,500.00 | 21,812.00 | 21,282.00 | 21,638.00 | 19,355.61 | 1,083,588 |
| 2022-10-07 | 21,537.00 | 21,728.00 | 21,332.00 | 21,500.00 | 19,232.17 | 938,603 |
| 2022-10-06 | 21,400.00 | 21,799.00 | 21,274.00 | 21,581.00 | 19,304.62 | 1,535,275 |
| 2022-10-05 | 21,972.00 | 21,972.00 | 21,174.00 | 21,292.00 | 19,046.11 | 1,892,204 |
| 2022-10-04 | 21,691.00 | 21,971.00 | 21,416.50 | 21,755.00 | 19,460.27 | 2,852,583 |
| 2022-10-03 | 21,705.00 | 21,713.00 | 21,331.00 | 21,560.00 | 19,285.84 | 1,202,598 |
| 2022-09-30 | 22,183.00 | 22,183.00 | 21,518.00 | 21,699.00 | 19,410.17 | 1,777,190 |
| 2022-09-29 | 22,485.00 | 22,485.00 | 21,835.00 | 21,942.00 | 19,627.54 | 1,475,918 |
| 2022-09-28 | 21,872.00 | 22,383.00 | 21,872.00 | 22,365.00 | 20,005.92 | 1,560,516 |
| 2022-09-27 | 22,140.00 | 22,692.00 | 22,006.00 | 22,495.00 | 19,793.92 | 3,043,578 |
| 2022-09-26 | 22,088.00 | 22,141.00 | 21,550.00 | 21,994.00 | 19,353.08 | 2,264,528 |
| 2022-09-23 | 22,500.00 | 22,500.00 | 21,662.00 | 22,088.00 | 19,435.79 | 1,560,932 |
| 2022-09-22 | 22,300.00 | 22,478.00 | 21,917.00 | 22,216.00 | 19,548.42 | 2,095,217 |
| 2022-09-21 | 22,388.00 | 22,745.00 | 22,300.00 | 22,531.00 | 19,825.60 | 1,452,610 |
| 2022-09-20 | 22,225.00 | 22,690.00 | 22,194.00 | 22,405.00 | 19,714.73 | 1,831,147 |
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.