Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 23,150.00 | 23,240.00 | 22,929.00 | 22,973.00 | 20,013.62 | 962,725 |
| 2022-03-24 | 23,093.00 | 23,240.00 | 22,816.00 | 22,907.00 | 19,956.12 | 1,260,215 |
| 2022-03-23 | 23,475.00 | 23,490.00 | 23,125.00 | 23,252.00 | 20,256.67 | 1,449,295 |
| 2022-03-22 | 23,404.00 | 23,506.00 | 23,042.00 | 23,200.00 | 20,211.37 | 1,752,291 |
| 2022-03-18 | 23,390.00 | 23,531.00 | 22,856.00 | 23,392.00 | 20,378.64 | 4,907,320 |
| 2022-03-17 | 22,623.00 | 23,326.00 | 22,623.00 | 23,159.00 | 20,175.66 | 3,877,047 |
| 2022-03-16 | 22,990.00 | 23,215.00 | 22,350.00 | 22,995.00 | 20,032.78 | 2,901,309 |
| 2022-03-15 | 23,160.00 | 23,160.00 | 22,500.00 | 22,842.00 | 19,899.49 | 2,302,755 |
| 2022-03-14 | 23,450.00 | 23,741.00 | 22,718.00 | 23,159.00 | 20,175.66 | 2,127,133 |
| 2022-03-11 | 23,450.00 | 23,650.00 | 23,143.00 | 23,423.00 | 20,405.65 | 1,626,388 |
| 2022-03-10 | 23,690.00 | 23,690.00 | 23,070.00 | 23,450.00 | 20,429.17 | 2,133,322 |
| 2022-03-09 | 23,000.00 | 23,763.00 | 22,912.00 | 23,304.00 | 20,301.98 | 3,435,514 |
| 2022-03-08 | 22,485.00 | 23,667.00 | 22,311.00 | 22,833.00 | 19,891.65 | 3,824,149 |
| 2022-03-07 | 22,045.00 | 22,943.00 | 21,693.00 | 22,642.00 | 19,725.26 | 2,947,711 |
| 2022-03-04 | 23,781.00 | 23,846.00 | 22,645.00 | 23,200.00 | 20,211.37 | 4,011,898 |
| 2022-03-03 | 23,468.00 | 23,829.00 | 23,249.00 | 23,829.00 | 20,759.35 | 2,949,830 |
| 2022-03-02 | 22,883.00 | 23,671.00 | 22,640.00 | 23,468.00 | 20,444.85 | 2,207,358 |
| 2022-03-01 | 22,700.00 | 23,485.00 | 22,700.00 | 23,087.00 | 20,112.93 | 1,628,968 |
| 2022-02-28 | 22,700.00 | 22,926.00 | 22,179.00 | 22,900.00 | 19,950.02 | 4,222,311 |
| 2022-02-25 | 23,022.00 | 23,022.00 | 22,546.00 | 22,868.00 | 19,922.14 | 1,471,878 |
| 2022-02-24 | 22,322.00 | 22,688.00 | 22,034.00 | 22,688.00 | 19,765.33 | 1,289,600 |
| 2022-02-23 | 22,825.00 | 23,258.00 | 22,618.00 | 23,059.00 | 20,088.54 | 2,163,919 |
| 2022-02-22 | 22,765.00 | 22,818.00 | 22,464.00 | 22,751.00 | 19,820.21 | 1,247,542 |
| 2022-02-21 | 23,007.00 | 23,303.00 | 22,838.00 | 22,945.00 | 19,989.22 | 1,247,930 |
| 2022-02-18 | 23,000.00 | 23,094.00 | 22,817.00 | 23,007.00 | 20,043.24 | 1,604,171 |
| 2022-02-17 | 22,990.00 | 22,990.00 | 22,666.00 | 22,885.00 | 19,936.95 | 1,406,200 |
| 2022-02-16 | 23,000.00 | 23,049.00 | 22,616.00 | 22,835.00 | 19,893.39 | 1,338,320 |
| 2022-02-15 | 22,299.00 | 23,023.00 | 22,278.00 | 22,953.00 | 19,996.19 | 3,180,655 |
| 2022-02-14 | 22,450.00 | 22,450.00 | 21,871.00 | 22,235.00 | 19,370.68 | 1,759,309 |
| 2022-02-11 | 22,385.00 | 22,385.00 | 21,883.00 | 22,250.00 | 19,383.75 | 2,169,810 |
| 2022-02-10 | 22,500.00 | 22,805.00 | 22,360.00 | 22,459.00 | 19,565.83 | 1,845,583 |
| 2022-02-09 | 22,400.00 | 22,685.00 | 22,111.00 | 22,432.00 | 19,542.31 | 2,191,885 |
| 2022-02-08 | 22,000.00 | 22,498.00 | 21,983.00 | 22,420.00 | 19,531.85 | 1,261,047 |
| 2022-02-07 | 22,042.00 | 22,156.00 | 21,710.00 | 22,000.00 | 19,165.96 | 1,250,191 |
| 2022-02-04 | 22,099.00 | 22,175.00 | 21,777.00 | 22,000.00 | 19,165.96 | 1,309,476 |
| 2022-02-03 | 21,761.00 | 22,071.00 | 21,574.00 | 22,057.00 | 19,215.61 | 1,898,986 |
| 2022-02-02 | 21,155.00 | 22,039.00 | 21,155.00 | 21,681.00 | 18,888.05 | 3,121,078 |
| 2022-02-01 | 21,487.00 | 21,487.00 | 20,689.00 | 20,813.00 | 18,131.87 | 1,047,376 |
| 2022-01-31 | 21,100.00 | 21,597.00 | 20,831.00 | 21,001.00 | 18,295.65 | 2,048,469 |
| 2022-01-28 | 20,521.00 | 21,180.00 | 20,424.00 | 21,057.00 | 18,344.43 | 1,382,079 |
| 2022-01-27 | 20,400.00 | 20,613.00 | 19,904.00 | 20,460.00 | 17,824.34 | 1,839,370 |
| 2022-01-26 | 20,500.00 | 20,550.00 | 20,021.00 | 20,261.00 | 17,650.98 | 1,503,590 |
| 2022-01-25 | 20,400.00 | 20,661.00 | 20,268.00 | 20,383.00 | 17,757.26 | 1,036,720 |
| 2022-01-24 | 20,975.00 | 20,975.00 | 20,330.00 | 20,465.00 | 17,828.70 | 1,324,208 |
| 2022-01-21 | 20,436.00 | 20,910.00 | 20,351.00 | 20,758.00 | 18,083.95 | 1,148,692 |
| 2022-01-20 | 20,700.00 | 20,714.00 | 20,401.00 | 20,447.00 | 17,813.02 | 1,134,916 |
| 2022-01-19 | 20,850.00 | 20,970.00 | 20,494.00 | 20,776.00 | 18,099.63 | 1,028,136 |
| 2022-01-18 | 20,700.00 | 20,825.00 | 20,333.00 | 20,762.00 | 18,087.44 | 1,388,684 |
| 2022-01-17 | 20,850.00 | 21,129.00 | 20,790.00 | 20,863.00 | 18,175.43 | 1,375,140 |
| 2022-01-14 | 21,060.00 | 21,095.00 | 20,724.00 | 20,858.00 | 18,171.07 | 824,659 |
| 2022-01-13 | 20,768.00 | 21,080.00 | 20,756.00 | 21,070.00 | 18,355.76 | 907,943 |
| 2022-01-12 | 21,200.00 | 21,219.00 | 20,868.00 | 20,973.00 | 18,271.26 | 1,176,428 |
| 2022-01-11 | 21,100.00 | 21,100.00 | 20,645.00 | 21,014.00 | 18,306.97 | 1,792,389 |
| 2022-01-10 | 20,818.00 | 21,036.00 | 20,818.00 | 20,856.00 | 18,169.33 | 490,114 |
| 2022-01-07 | 21,070.00 | 21,070.00 | 20,701.00 | 20,908.00 | 18,214.63 | 525,515 |
| 2022-01-06 | 20,500.00 | 21,122.00 | 20,500.00 | 21,108.00 | 18,388.87 | 773,132 |
| 2022-01-05 | 21,000.00 | 21,068.00 | 20,627.00 | 20,949.00 | 18,250.35 | 536,112 |
| 2022-01-04 | 21,150.00 | 21,240.00 | 20,635.00 | 20,757.00 | 18,083.08 | 813,654 |
| 2022-01-03 | 20,940.00 | 21,417.00 | 20,900.00 | 20,900.00 | 18,207.66 | 565,458 |
| 2021-12-31 | 21,225.00 | 21,225.00 | 20,790.00 | 20,888.00 | 18,197.21 | 275,703 |
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.