Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 21,600.00 | 21,778.00 | 21,121.00 | 21,246.00 | 18,694.90 | 1,879,812 |
| 2022-06-23 | 21,300.00 | 21,416.00 | 21,004.00 | 21,055.00 | 18,526.83 | 1,668,014 |
| 2022-06-22 | 21,865.00 | 21,865.00 | 21,300.00 | 21,486.00 | 18,906.08 | 871,415 |
| 2022-06-21 | 22,150.00 | 22,385.00 | 21,757.00 | 21,863.00 | 19,237.81 | 943,302 |
| 2022-06-20 | 21,499.00 | 22,137.00 | 21,391.00 | 22,056.00 | 19,407.64 | 1,189,295 |
| 2022-06-17 | 21,363.00 | 21,644.00 | 21,081.00 | 21,119.00 | 18,583.15 | 3,179,387 |
| 2022-06-15 | 20,920.00 | 21,800.00 | 20,699.00 | 21,744.00 | 19,133.10 | 4,795,781 |
| 2022-06-14 | 20,950.00 | 21,500.00 | 20,826.00 | 20,920.00 | 18,408.04 | 1,867,985 |
| 2022-06-13 | 21,112.00 | 21,269.00 | 20,422.00 | 20,998.00 | 18,476.67 | 2,500,919 |
| 2022-06-10 | 21,190.00 | 21,190.00 | 20,756.00 | 20,928.00 | 18,415.08 | 1,847,332 |
| 2022-06-09 | 20,926.00 | 21,373.00 | 20,863.00 | 21,034.00 | 18,508.35 | 1,267,673 |
| 2022-06-08 | 21,195.00 | 21,276.00 | 20,832.00 | 20,955.00 | 18,438.84 | 1,841,531 |
| 2022-06-07 | 21,189.00 | 21,296.00 | 20,955.50 | 20,990.00 | 18,469.64 | 828,624 |
| 2022-06-06 | 21,335.00 | 21,335.00 | 21,101.00 | 21,189.00 | 18,644.74 | 761,466 |
| 2022-06-03 | 20,976.00 | 21,339.00 | 20,976.00 | 21,335.00 | 18,773.21 | 829,120 |
| 2022-06-02 | 21,389.00 | 21,454.00 | 20,929.00 | 20,981.00 | 18,461.72 | 996,215 |
| 2022-06-01 | 21,400.00 | 21,529.00 | 21,150.00 | 21,291.00 | 18,734.49 | 1,132,312 |
| 2022-05-31 | 21,400.00 | 21,600.00 | 21,314.00 | 21,564.00 | 18,974.71 | 3,399,899 |
| 2022-05-30 | 21,399.00 | 21,623.00 | 21,135.00 | 21,316.00 | 18,756.49 | 1,808,141 |
| 2022-05-27 | 20,740.00 | 21,398.00 | 20,617.00 | 21,161.00 | 18,620.10 | 2,251,239 |
| 2022-05-26 | 20,305.00 | 20,890.00 | 20,204.00 | 20,800.00 | 18,302.45 | 1,820,060 |
| 2022-05-25 | 20,604.00 | 20,889.00 | 20,243.00 | 20,280.00 | 17,844.89 | 2,155,143 |
| 2022-05-24 | 20,704.00 | 20,935.00 | 20,567.00 | 20,616.00 | 18,140.54 | 1,882,563 |
| 2022-05-23 | 20,455.00 | 21,033.00 | 20,455.00 | 20,864.00 | 18,358.76 | 2,527,564 |
| 2022-05-20 | 20,800.00 | 20,965.00 | 20,449.00 | 20,449.00 | 17,993.60 | 3,970,524 |
| 2022-05-19 | 20,752.00 | 20,995.00 | 20,462.00 | 20,761.00 | 18,268.13 | 1,920,574 |
| 2022-05-18 | 21,950.00 | 21,975.00 | 21,027.00 | 21,088.00 | 18,555.87 | 2,180,017 |
| 2022-05-17 | 22,575.00 | 22,638.00 | 21,701.00 | 21,774.00 | 19,159.50 | 1,972,455 |
| 2022-05-16 | 22,200.00 | 22,545.00 | 22,138.00 | 22,435.00 | 19,741.13 | 1,045,093 |
| 2022-05-13 | 22,575.00 | 22,575.00 | 22,007.00 | 22,370.00 | 19,683.93 | 1,294,458 |
| 2022-05-12 | 21,700.00 | 22,362.00 | 21,451.00 | 22,262.00 | 19,588.90 | 1,679,997 |
| 2022-05-11 | 22,325.00 | 22,390.00 | 21,714.00 | 22,030.00 | 19,384.76 | 1,764,552 |
| 2022-05-10 | 21,470.00 | 22,500.00 | 21,470.00 | 22,090.00 | 19,437.55 | 2,283,284 |
| 2022-05-09 | 21,989.00 | 22,119.00 | 21,283.00 | 21,488.00 | 18,907.84 | 3,171,842 |
| 2022-05-06 | 22,078.00 | 22,078.00 | 21,176.00 | 21,625.00 | 19,028.39 | 1,853,386 |
| 2022-05-05 | 21,768.00 | 22,377.00 | 21,689.00 | 22,219.00 | 19,551.06 | 2,132,363 |
| 2022-05-04 | 22,900.00 | 22,900.00 | 21,774.00 | 21,962.00 | 19,324.92 | 1,533,070 |
| 2022-05-03 | 22,900.00 | 22,900.00 | 22,344.00 | 22,442.00 | 19,747.29 | 1,503,302 |
| 2022-04-29 | 23,105.00 | 23,531.00 | 22,832.00 | 22,902.00 | 20,152.05 | 1,092,022 |
| 2022-04-28 | 23,106.00 | 23,361.00 | 22,867.00 | 23,269.00 | 20,474.99 | 1,054,549 |
| 2022-04-26 | 23,280.00 | 23,746.00 | 23,087.00 | 23,106.00 | 20,331.56 | 1,660,797 |
| 2022-04-25 | 23,295.00 | 23,816.00 | 23,105.00 | 23,280.00 | 20,484.66 | 2,135,108 |
| 2022-04-22 | 24,248.00 | 24,415.00 | 23,467.00 | 23,897.00 | 21,027.58 | 2,240,295 |
| 2022-04-21 | 23,719.00 | 23,820.00 | 23,349.00 | 23,510.00 | 20,687.05 | 2,254,834 |
| 2022-04-20 | 23,654.00 | 24,199.00 | 23,365.00 | 23,730.00 | 20,880.63 | 3,025,789 |
| 2022-04-19 | 23,312.00 | 23,591.00 | 23,005.00 | 23,406.00 | 20,595.54 | 1,946,069 |
| 2022-04-14 | 23,329.00 | 23,522.00 | 23,002.00 | 23,312.00 | 20,512.82 | 1,899,726 |
| 2022-04-13 | 23,900.00 | 24,019.00 | 23,305.00 | 23,461.00 | 20,643.93 | 1,081,948 |
| 2022-04-12 | 24,005.00 | 24,148.00 | 23,633.00 | 23,877.00 | 21,009.98 | 1,611,486 |
| 2022-04-11 | 24,600.00 | 24,723.00 | 24,083.00 | 24,205.00 | 21,298.60 | 2,051,677 |
| 2022-04-08 | 24,300.00 | 24,718.00 | 24,094.00 | 24,501.00 | 21,559.05 | 1,406,395 |
| 2022-04-07 | 24,160.00 | 24,540.00 | 24,006.00 | 24,172.00 | 21,269.56 | 1,903,729 |
| 2022-04-06 | 23,237.00 | 24,119.00 | 23,210.00 | 24,119.00 | 21,222.92 | 2,096,778 |
| 2022-04-05 | 23,555.00 | 23,778.00 | 23,314.00 | 23,443.00 | 20,423.07 | 1,314,367 |
| 2022-04-04 | 23,404.00 | 23,697.00 | 23,271.00 | 23,555.00 | 20,520.64 | 1,382,692 |
| 2022-04-01 | 23,301.00 | 23,808.00 | 23,044.00 | 23,524.00 | 20,493.64 | 2,067,914 |
| 2022-03-31 | 23,695.00 | 23,791.00 | 23,320.00 | 23,666.00 | 20,617.34 | 1,461,665 |
| 2022-03-30 | 23,411.00 | 23,787.00 | 23,411.00 | 23,631.00 | 20,586.85 | 1,464,637 |
| 2022-03-29 | 23,343.00 | 23,809.00 | 23,056.00 | 23,764.00 | 20,702.72 | 1,560,133 |
| 2022-03-28 | 22,900.00 | 23,410.00 | 22,900.00 | 23,310.00 | 20,307.20 | 1,284,593 |
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.