Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 21,928.00 | 22,254.00 | 21,615.00 | 22,225.00 | 19,556.34 | 1,151,840 |
| 2022-09-16 | 22,300.00 | 22,473.00 | 21,926.00 | 21,926.00 | 19,293.25 | 3,325,107 |
| 2022-09-15 | 22,669.00 | 22,781.00 | 22,438.00 | 22,438.00 | 19,743.77 | 4,217,937 |
| 2022-09-14 | 22,630.00 | 22,943.00 | 22,600.00 | 22,669.00 | 19,947.03 | 2,325,222 |
| 2022-09-13 | 23,155.00 | 23,389.00 | 22,764.00 | 22,896.00 | 20,146.77 | 1,822,631 |
| 2022-09-12 | 22,461.00 | 23,273.00 | 22,402.00 | 23,174.00 | 20,391.39 | 1,769,625 |
| 2022-09-09 | 22,584.00 | 22,645.00 | 21,959.00 | 22,440.00 | 19,745.53 | 2,049,296 |
| 2022-09-08 | 22,700.00 | 22,700.00 | 22,433.00 | 22,561.00 | 19,852.00 | 2,046,993 |
| 2022-09-07 | 21,980.00 | 22,656.00 | 21,872.00 | 22,500.00 | 19,798.32 | 4,885,338 |
| 2022-09-06 | 22,095.00 | 22,655.00 | 21,337.00 | 21,763.00 | 19,149.82 | 6,109,354 |
| 2022-09-05 | 23,203.00 | 23,699.00 | 22,982.00 | 23,525.00 | 20,700.25 | 1,604,457 |
| 2022-09-02 | 23,492.00 | 23,665.00 | 22,717.00 | 23,203.00 | 20,416.91 | 1,489,432 |
| 2022-09-01 | 23,272.00 | 23,436.00 | 23,024.00 | 23,359.00 | 20,554.18 | 987,645 |
| 2022-08-31 | 23,605.00 | 23,838.00 | 23,118.00 | 23,272.00 | 20,477.63 | 1,398,572 |
| 2022-08-30 | 23,580.00 | 23,797.00 | 23,473.00 | 23,602.00 | 20,768.00 | 898,176 |
| 2022-08-29 | 23,150.00 | 23,773.00 | 23,135.00 | 23,652.00 | 20,812.00 | 988,635 |
| 2022-08-26 | 23,356.00 | 23,754.00 | 23,356.00 | 23,573.00 | 20,742.48 | 720,123 |
| 2022-08-25 | 23,600.00 | 23,745.00 | 23,460.00 | 23,474.00 | 20,655.37 | 649,523 |
| 2022-08-24 | 23,529.00 | 23,691.00 | 23,248.00 | 23,600.00 | 20,766.24 | 941,337 |
| 2022-08-23 | 23,400.00 | 23,663.00 | 23,362.00 | 23,550.00 | 20,722.24 | 1,029,000 |
| 2022-08-22 | 23,514.00 | 23,684.00 | 23,087.00 | 23,600.00 | 20,766.24 | 1,555,786 |
| 2022-08-19 | 23,999.00 | 24,000.00 | 23,218.00 | 23,392.00 | 20,583.22 | 1,555,158 |
| 2022-08-18 | 24,150.00 | 24,253.00 | 23,898.00 | 24,058.00 | 21,169.25 | 857,453 |
| 2022-08-17 | 23,730.00 | 24,208.00 | 23,730.00 | 24,093.00 | 21,200.04 | 1,078,267 |
| 2022-08-16 | 24,100.00 | 24,297.00 | 23,614.00 | 23,831.00 | 20,969.50 | 2,239,800 |
| 2022-08-15 | 24,390.00 | 24,695.00 | 23,971.00 | 24,080.00 | 21,188.61 | 2,032,699 |
| 2022-08-12 | 24,000.00 | 24,491.00 | 24,000.00 | 24,491.00 | 21,550.25 | 2,198,477 |
| 2022-08-11 | 23,590.00 | 24,237.00 | 23,468.00 | 24,100.00 | 21,206.20 | 2,461,141 |
| 2022-08-10 | 22,880.00 | 23,650.00 | 22,805.00 | 23,590.00 | 20,757.44 | 2,249,140 |
| 2022-08-08 | 22,816.00 | 22,933.00 | 22,521.00 | 22,933.00 | 20,179.33 | 1,334,586 |
| 2022-08-05 | 22,052.00 | 22,825.00 | 22,033.00 | 22,710.00 | 19,983.11 | 1,859,931 |
| 2022-08-04 | 22,206.00 | 22,499.00 | 21,953.00 | 22,085.00 | 19,433.15 | 1,868,614 |
| 2022-08-03 | 22,300.00 | 22,497.00 | 22,137.00 | 22,206.00 | 19,539.62 | 1,041,376 |
| 2022-08-02 | 22,450.00 | 22,587.00 | 22,003.00 | 22,257.00 | 19,584.50 | 1,907,210 |
| 2022-08-01 | 22,310.00 | 22,399.00 | 21,712.00 | 22,354.00 | 19,669.85 | 1,379,470 |
| 2022-07-29 | 22,600.00 | 22,799.00 | 22,315.00 | 22,424.00 | 19,731.45 | 2,647,585 |
| 2022-07-28 | 22,399.00 | 22,785.00 | 22,219.00 | 22,650.00 | 19,930.31 | 1,748,121 |
| 2022-07-27 | 21,922.00 | 22,449.00 | 21,800.00 | 22,374.00 | 19,687.45 | 1,847,953 |
| 2022-07-26 | 21,625.00 | 22,176.00 | 21,450.00 | 21,922.00 | 19,289.73 | 1,791,179 |
| 2022-07-25 | 21,270.00 | 21,270.00 | 20,875.00 | 20,936.00 | 18,422.12 | 1,074,913 |
| 2022-07-22 | 21,200.00 | 21,613.00 | 21,155.00 | 21,269.00 | 18,715.13 | 1,319,971 |
| 2022-07-21 | 20,575.00 | 21,404.00 | 20,465.00 | 21,093.00 | 18,560.27 | 2,876,260 |
| 2022-07-20 | 20,900.00 | 20,900.00 | 20,200.00 | 20,387.00 | 17,939.04 | 758,091 |
| 2022-07-19 | 20,343.00 | 20,723.00 | 20,343.00 | 20,634.00 | 18,156.38 | 815,489 |
| 2022-07-18 | 20,499.00 | 20,841.00 | 20,476.00 | 20,595.00 | 18,122.06 | 1,472,817 |
| 2022-07-15 | 19,710.00 | 20,448.00 | 19,710.00 | 20,343.00 | 17,900.32 | 1,066,334 |
| 2022-07-14 | 20,400.00 | 20,646.00 | 19,951.00 | 20,071.00 | 17,660.98 | 996,622 |
| 2022-07-13 | 20,774.00 | 20,774.00 | 20,400.00 | 20,594.00 | 18,121.19 | 1,474,971 |
| 2022-07-12 | 20,885.00 | 20,896.00 | 20,455.00 | 20,725.00 | 18,236.46 | 1,154,190 |
| 2022-07-11 | 20,510.00 | 21,082.00 | 20,480.00 | 20,900.00 | 18,390.44 | 1,041,768 |
| 2022-07-08 | 20,305.00 | 20,913.00 | 20,130.00 | 20,751.00 | 18,259.33 | 1,607,799 |
| 2022-07-07 | 20,200.00 | 20,490.00 | 20,188.00 | 20,387.00 | 17,939.04 | 1,636,337 |
| 2022-07-06 | 19,901.00 | 20,455.00 | 19,800.00 | 20,200.00 | 17,774.49 | 1,577,202 |
| 2022-07-05 | 20,410.00 | 20,639.00 | 19,847.00 | 19,900.00 | 17,510.52 | 1,509,875 |
| 2022-07-04 | 19,985.00 | 20,544.00 | 19,704.00 | 20,293.00 | 17,856.33 | 2,074,923 |
| 2022-07-01 | 19,791.00 | 19,838.00 | 19,342.00 | 19,609.00 | 17,254.46 | 2,140,177 |
| 2022-06-30 | 20,180.00 | 20,406.00 | 19,565.00 | 19,788.00 | 17,411.97 | 3,334,242 |
| 2022-06-29 | 20,550.00 | 20,561.00 | 20,142.00 | 20,290.00 | 17,853.69 | 2,899,145 |
| 2022-06-28 | 21,222.00 | 21,394.00 | 20,529.00 | 20,612.00 | 18,137.02 | 2,509,535 |
| 2022-06-27 | 21,056.00 | 21,749.00 | 21,056.00 | 21,222.00 | 18,673.78 | 1,759,305 |
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.