Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 20,675.00 | 21,217.00 | 20,674.00 | 21,149.00 | 18,424.58 | 527,043 |
| 2021-12-29 | 20,800.00 | 20,900.00 | 20,526.00 | 20,882.00 | 18,191.98 | 421,961 |
| 2021-12-28 | 20,510.00 | 20,745.00 | 20,305.00 | 20,644.00 | 17,984.64 | 487,517 |
| 2021-12-24 | 20,550.00 | 20,718.00 | 20,430.00 | 20,438.00 | 17,805.17 | 106,642 |
| 2021-12-23 | 20,900.00 | 20,900.00 | 20,500.00 | 20,600.00 | 17,946.31 | 438,666 |
| 2021-12-22 | 20,500.00 | 20,664.00 | 20,400.00 | 20,547.00 | 17,900.13 | 469,369 |
| 2021-12-21 | 20,739.00 | 20,885.00 | 20,451.00 | 20,451.00 | 17,816.50 | 884,174 |
| 2021-12-20 | 20,600.00 | 20,863.00 | 20,458.00 | 20,663.00 | 18,001.19 | 1,035,687 |
| 2021-12-17 | 21,100.00 | 21,306.00 | 20,550.00 | 20,550.00 | 17,902.75 | 3,376,748 |
| 2021-12-15 | 20,800.00 | 21,217.00 | 20,741.00 | 20,920.00 | 18,225.08 | 3,590,123 |
| 2021-12-14 | 20,699.00 | 20,912.00 | 20,480.00 | 20,825.00 | 18,142.32 | 2,242,397 |
| 2021-12-13 | 20,400.00 | 20,687.00 | 20,229.00 | 20,505.00 | 17,863.54 | 1,419,314 |
| 2021-12-10 | 20,200.00 | 20,566.00 | 20,034.00 | 20,161.00 | 17,563.86 | 1,651,290 |
| 2021-12-09 | 20,500.00 | 20,684.00 | 20,400.00 | 20,493.00 | 17,853.09 | 2,355,000 |
| 2021-12-08 | 20,800.00 | 20,895.00 | 20,475.00 | 20,512.00 | 17,869.64 | 2,769,665 |
| 2021-12-07 | 20,450.00 | 21,120.00 | 20,450.00 | 20,859.00 | 18,171.94 | 1,841,751 |
| 2021-12-06 | 20,191.00 | 20,445.00 | 19,902.00 | 20,262.00 | 17,651.85 | 1,038,295 |
| 2021-12-03 | 20,300.00 | 20,531.00 | 20,137.00 | 20,389.00 | 17,762.49 | 1,380,841 |
| 2021-12-02 | 19,800.00 | 20,418.00 | 19,721.00 | 20,259.00 | 17,649.23 | 1,357,926 |
| 2021-12-01 | 19,761.00 | 20,114.00 | 19,610.00 | 19,833.00 | 17,278.11 | 1,614,987 |
| 2021-11-30 | 19,100.00 | 19,956.00 | 19,100.00 | 19,716.00 | 17,176.18 | 3,414,077 |
| 2021-11-29 | 18,950.00 | 19,859.00 | 18,950.00 | 19,530.00 | 17,014.14 | 1,798,976 |
| 2021-11-26 | 19,500.00 | 19,500.00 | 18,585.00 | 18,865.00 | 16,434.81 | 1,867,666 |
| 2021-11-25 | 19,055.00 | 19,831.00 | 19,055.00 | 19,692.00 | 17,155.27 | 971,618 |
| 2021-11-24 | 19,421.00 | 19,834.00 | 19,161.00 | 19,287.00 | 16,802.45 | 577,892 |
| 2021-11-23 | 19,507.00 | 19,779.00 | 19,428.00 | 19,695.00 | 17,157.89 | 890,800 |
| 2021-11-22 | 19,507.00 | 19,885.00 | 19,507.00 | 19,703.00 | 17,164.86 | 961,753 |
| 2021-11-19 | 19,901.00 | 19,989.00 | 19,477.00 | 19,606.00 | 17,080.35 | 797,631 |
| 2021-11-18 | 20,153.00 | 20,153.00 | 19,450.00 | 19,893.00 | 17,330.38 | 1,377,583 |
| 2021-11-17 | 20,249.00 | 20,322.00 | 19,600.00 | 19,608.00 | 17,082.10 | 1,145,084 |
| 2021-11-16 | 20,000.00 | 20,490.00 | 19,943.00 | 20,047.00 | 17,464.54 | 1,269,529 |
| 2021-11-15 | 19,180.00 | 19,908.00 | 19,120.00 | 19,780.00 | 17,231.94 | 1,903,176 |
| 2021-11-12 | 18,490.00 | 18,596.00 | 18,200.00 | 18,500.00 | 16,116.83 | 710,844 |
| 2021-11-11 | 18,863.00 | 18,863.00 | 18,313.00 | 18,491.00 | 16,108.99 | 658,082 |
| 2021-11-10 | 18,826.00 | 18,857.00 | 18,451.00 | 18,500.00 | 16,116.83 | 890,386 |
| 2021-11-09 | 18,740.00 | 19,046.00 | 18,333.00 | 18,826.00 | 16,400.83 | 854,524 |
| 2021-11-08 | 18,900.00 | 19,257.00 | 18,511.00 | 18,740.00 | 16,325.91 | 933,684 |
| 2021-11-05 | 19,196.00 | 19,385.00 | 19,022.00 | 19,100.00 | 16,639.54 | 1,278,872 |
| 2021-11-04 | 19,000.00 | 19,535.00 | 19,000.00 | 19,200.00 | 16,726.65 | 1,565,516 |
| 2021-11-03 | 18,799.00 | 19,045.00 | 18,637.00 | 19,031.00 | 16,579.42 | 638,808 |
| 2021-11-02 | 17,900.00 | 18,711.00 | 17,900.00 | 18,711.00 | 16,300.65 | 2,158,323 |
| 2021-10-29 | 18,060.00 | 18,209.00 | 17,865.00 | 18,149.00 | 15,811.04 | 1,755,213 |
| 2021-10-28 | 18,325.00 | 18,325.00 | 18,040.00 | 18,194.00 | 15,850.25 | 831,278 |
| 2021-10-27 | 18,599.00 | 18,599.00 | 18,218.00 | 18,325.00 | 15,964.37 | 2,538,130 |
| 2021-10-26 | 18,455.00 | 18,659.00 | 18,450.00 | 18,500.00 | 16,116.83 | 1,341,149 |
| 2021-10-25 | 18,411.00 | 18,585.00 | 18,314.00 | 18,501.00 | 16,117.70 | 2,009,833 |
| 2021-10-22 | 18,394.00 | 18,500.00 | 18,257.00 | 18,412.00 | 16,040.16 | 521,875 |
| 2021-10-21 | 18,587.00 | 18,703.00 | 18,234.00 | 18,339.00 | 15,976.57 | 930,085 |
| 2021-10-20 | 18,420.00 | 18,788.00 | 18,420.00 | 18,641.00 | 16,239.66 | 1,321,765 |
← NewerPage 21 of 21 · 1,249 trading days
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.