Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 28,474.00 | 28,474.00 | 27,783.00 | 27,826.00 | 27,333.70 | 1,048,147 |
| 2026-07-21 | 28,490.00 | 28,492.00 | 28,142.00 | 28,365.00 | 27,863.17 | 585,654 |
| 2026-07-20 | 28,320.00 | 28,382.00 | 28,167.00 | 28,210.00 | 27,710.91 | 713,185 |
| 2026-07-17 | 28,400.00 | 28,400.00 | 28,003.00 | 28,319.00 | 27,817.98 | 525,906 |
| 2026-07-16 | 28,153.00 | 28,651.00 | 27,909.00 | 28,250.00 | 27,750.20 | 817,897 |
| 2026-07-15 | 28,300.00 | 28,300.00 | 27,993.00 | 28,204.00 | 27,705.02 | 841,861 |
| 2026-07-14 | 29,055.00 | 29,055.00 | 27,943.00 | 28,250.00 | 27,750.20 | 961,532 |
| 2026-07-13 | 28,490.00 | 28,547.00 | 28,116.00 | 28,356.00 | 27,854.33 | 468,060 |
| 2026-07-10 | 28,280.00 | 28,370.00 | 28,108.00 | 28,370.00 | 27,868.08 | 939,507 |
| 2026-07-09 | 29,190.00 | 29,190.00 | 28,046.00 | 28,280.00 | 27,779.67 | 988,983 |
| 2026-07-08 | 29,099.00 | 29,099.00 | 27,907.00 | 28,300.00 | 27,799.32 | 1,642,222 |
| 2026-07-07 | 28,600.00 | 28,970.00 | 28,600.00 | 28,800.00 | 28,290.47 | 867,842 |
| 2026-07-06 | 29,216.00 | 29,746.00 | 28,722.00 | 28,881.00 | 28,370.04 | 778,801 |
| 2026-07-03 | 29,500.00 | 29,821.00 | 28,920.00 | 29,197.00 | 28,680.45 | 690,504 |
| 2026-07-02 | 28,720.00 | 29,406.00 | 28,664.00 | 29,130.00 | 28,614.63 | 850,307 |
| 2026-07-01 | 29,500.00 | 29,500.00 | 28,643.00 | 28,736.00 | 28,227.60 | 794,665 |
| 2026-06-30 | 29,400.00 | 29,610.00 | 29,235.00 | 29,500.00 | 28,978.09 | 910,554 |
| 2026-06-29 | 29,378.00 | 29,659.00 | 29,239.00 | 29,537.00 | 29,014.43 | 762,485 |
| 2026-06-26 | 29,900.00 | 29,900.00 | 29,141.00 | 29,397.00 | 28,876.91 | 1,302,554 |
| 2026-06-25 | 29,899.00 | 29,957.00 | 29,586.00 | 29,696.00 | 29,170.62 | 792,228 |
| 2026-06-24 | 29,460.00 | 29,969.00 | 29,460.00 | 29,845.00 | 29,316.98 | 1,135,624 |
| 2026-06-23 | 29,600.00 | 29,821.00 | 29,443.00 | 29,611.00 | 29,087.12 | 1,095,063 |
| 2026-06-22 | 29,900.00 | 29,968.00 | 29,490.00 | 29,763.00 | 29,236.44 | 968,913 |
| 2026-06-19 | 29,658.00 | 30,035.00 | 29,658.00 | 29,900.00 | 29,371.01 | 3,375,082 |
| 2026-06-18 | 29,256.00 | 29,812.00 | 29,256.00 | 29,812.00 | 29,284.57 | 4,184,230 |
| 2026-06-17 | 29,600.00 | 29,600.00 | 29,164.00 | 29,498.00 | 28,976.12 | 1,103,779 |
| 2026-06-15 | 29,792.00 | 29,829.00 | 29,108.00 | 29,261.00 | 28,743.32 | 994,891 |
| 2026-06-12 | 29,308.00 | 29,774.00 | 29,209.00 | 29,490.00 | 28,968.27 | 1,220,991 |
| 2026-06-11 | 29,317.00 | 29,601.00 | 28,874.00 | 29,356.00 | 28,836.64 | 1,918,378 |
| 2026-06-10 | 28,473.00 | 29,219.00 | 28,470.00 | 29,000.00 | 28,486.93 | 1,469,073 |
| 2026-06-09 | 29,243.00 | 29,243.00 | 28,497.00 | 28,579.00 | 28,073.38 | 1,431,283 |
| 2026-06-08 | 28,241.00 | 28,981.00 | 28,155.00 | 28,768.00 | 28,259.04 | 8,582,569 |
| 2026-06-05 | 28,597.00 | 28,789.00 | 28,301.00 | 28,490.00 | 27,985.96 | 1,083,306 |
| 2026-06-04 | 28,635.00 | 28,852.00 | 28,570.00 | 28,570.00 | 28,064.54 | 1,456,900 |
| 2026-06-03 | 28,889.00 | 29,536.00 | 28,352.00 | 28,771.00 | 28,261.99 | 1,236,756 |
| 2026-06-02 | 28,500.00 | 28,874.00 | 28,030.00 | 28,505.00 | 28,000.69 | 1,075,949 |
| 2026-06-01 | 28,665.00 | 28,941.00 | 28,253.00 | 28,253.00 | 27,753.15 | 1,858,276 |
| 2026-05-29 | 29,449.00 | 29,449.00 | 28,500.00 | 28,536.00 | 28,031.14 | 3,751,978 |
| 2026-05-28 | 29,700.00 | 29,783.00 | 29,295.00 | 29,389.00 | 28,869.05 | 1,741,120 |
| 2026-05-27 | 29,699.00 | 30,075.00 | 29,445.00 | 29,802.00 | 29,274.75 | 937,744 |
| 2026-05-26 | 29,649.00 | 29,727.00 | 29,259.00 | 29,581.00 | 29,057.66 | 625,072 |
| 2026-05-25 | 29,526.00 | 29,882.00 | 29,470.00 | 29,713.00 | 29,187.32 | 617,438 |
| 2026-05-22 | 29,461.00 | 29,799.00 | 29,409.00 | 29,419.00 | 28,898.52 | 648,814 |
| 2026-05-21 | 29,425.00 | 29,838.00 | 29,302.00 | 29,537.00 | 29,014.43 | 1,442,117 |
| 2026-05-20 | 29,200.00 | 29,512.00 | 29,166.00 | 29,228.00 | 28,710.90 | 1,062,338 |
| 2026-05-19 | 29,150.00 | 29,331.00 | 28,959.00 | 29,187.00 | 28,670.63 | 985,380 |
| 2026-05-18 | 29,053.00 | 29,547.00 | 29,053.00 | 29,235.00 | 28,717.78 | 1,251,921 |
| 2026-05-15 | 29,136.00 | 29,607.00 | 29,047.00 | 29,297.00 | 28,778.68 | 1,478,875 |
| 2026-05-14 | 28,221.00 | 29,433.00 | 28,221.00 | 29,225.00 | 28,707.95 | 1,554,767 |
| 2026-05-13 | 28,615.00 | 28,860.00 | 28,355.00 | 28,523.00 | 28,018.37 | 833,197 |
| 2026-05-12 | 29,099.00 | 29,099.00 | 28,519.00 | 28,615.00 | 28,108.75 | 798,411 |
| 2026-05-11 | 28,550.00 | 29,046.00 | 28,550.00 | 28,800.00 | 28,290.47 | 1,598,032 |
| 2026-05-08 | 28,318.00 | 28,750.00 | 28,152.00 | 28,640.00 | 28,133.30 | 946,283 |
| 2026-05-07 | 28,930.00 | 28,930.00 | 28,363.00 | 28,422.00 | 27,919.16 | 928,971 |
| 2026-05-06 | 28,300.00 | 28,971.00 | 28,300.00 | 28,750.00 | 28,241.36 | 1,918,820 |
| 2026-05-05 | 28,550.00 | 28,749.00 | 28,373.00 | 28,500.00 | 27,995.78 | 1,663,825 |
| 2026-05-04 | 28,609.00 | 28,638.00 | 28,218.00 | 28,466.00 | 27,962.38 | 1,636,275 |
| 2026-04-30 | 27,890.00 | 28,232.00 | 27,704.00 | 28,076.00 | 27,579.28 | 1,327,349 |
| 2026-04-29 | 27,850.00 | 28,215.00 | 27,780.00 | 27,876.00 | 27,382.82 | 577,853 |
| 2026-04-28 | 28,000.00 | 28,230.00 | 27,884.00 | 27,959.00 | 27,464.35 | 1,363,555 |
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.