Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 28,200.00 | 28,554.00 | 28,000.00 | 28,000.00 | 27,504.63 | 1,086,655 |
| 2026-04-23 | 28,801.00 | 28,879.00 | 28,351.00 | 28,437.00 | 27,933.89 | 1,088,525 |
| 2026-04-22 | 28,899.00 | 29,098.00 | 28,842.00 | 28,842.00 | 28,331.73 | 1,085,727 |
| 2026-04-21 | 28,830.00 | 28,989.00 | 28,757.00 | 28,805.00 | 28,295.38 | 1,555,935 |
| 2026-04-20 | 28,650.00 | 29,033.00 | 28,603.00 | 28,830.00 | 28,319.94 | 1,047,861 |
| 2026-04-17 | 28,501.00 | 29,288.00 | 28,501.00 | 28,766.00 | 28,257.07 | 1,915,108 |
| 2026-04-16 | 28,612.00 | 28,888.00 | 28,570.00 | 28,675.00 | 28,167.68 | 1,080,629 |
| 2026-04-15 | 28,216.00 | 28,824.00 | 28,155.00 | 28,824.00 | 28,314.05 | 2,363,127 |
| 2026-04-14 | 27,949.00 | 28,347.00 | 27,690.00 | 28,214.00 | 27,714.84 | 1,759,378 |
| 2026-04-13 | 27,500.00 | 27,675.00 | 27,368.00 | 27,521.00 | 27,034.10 | 628,054 |
| 2026-04-10 | 27,603.00 | 27,885.00 | 27,504.00 | 27,756.00 | 27,264.94 | 519,583 |
| 2026-04-09 | 28,112.00 | 28,124.00 | 27,150.00 | 27,857.00 | 27,364.16 | 2,426,683 |
| 2026-04-08 | 28,003.00 | 28,474.00 | 27,850.00 | 27,911.00 | 27,417.20 | 1,372,304 |
| 2026-04-07 | 27,430.00 | 27,648.00 | 27,127.00 | 27,511.00 | 27,024.28 | 1,157,571 |
| 2026-04-02 | 27,288.00 | 27,627.00 | 27,010.00 | 27,549.00 | 27,061.61 | 1,374,927 |
| 2026-04-01 | 27,610.00 | 28,140.00 | 27,361.00 | 27,437.00 | 26,951.59 | 1,363,836 |
| 2026-03-31 | 27,523.00 | 28,100.00 | 27,523.00 | 27,580.00 | 27,092.06 | 1,987,146 |
| 2026-03-30 | 27,401.00 | 27,720.00 | 27,352.00 | 27,511.00 | 27,024.28 | 1,977,770 |
| 2026-03-27 | 27,566.00 | 27,890.00 | 27,336.00 | 27,581.00 | 27,093.04 | 2,102,048 |
| 2026-03-26 | 27,200.00 | 27,700.00 | 26,528.00 | 27,700.00 | 27,209.93 | 2,539,202 |
| 2026-03-25 | 27,092.00 | 27,265.00 | 26,607.00 | 26,698.00 | 26,225.66 | 1,335,218 |
| 2026-03-24 | 26,677.00 | 27,526.00 | 26,575.00 | 27,151.00 | 26,369.08 | 4,486,496 |
| 2026-03-23 | 26,600.00 | 27,137.00 | 25,929.00 | 26,850.00 | 26,076.75 | 3,321,063 |
| 2026-03-20 | 26,014.00 | 26,953.00 | 26,014.00 | 26,726.00 | 25,956.32 | 4,520,139 |
| 2026-03-19 | 26,100.00 | 26,471.00 | 25,710.00 | 26,336.00 | 25,577.55 | 4,322,312 |
| 2026-03-18 | 26,999.00 | 27,026.00 | 26,113.00 | 26,346.00 | 25,587.26 | 2,632,474 |
| 2026-03-17 | 26,999.00 | 27,266.00 | 26,604.00 | 26,712.00 | 25,942.72 | 3,004,207 |
| 2026-03-16 | 26,200.00 | 26,929.00 | 25,882.00 | 26,920.00 | 26,144.73 | 2,885,542 |
| 2026-03-13 | 25,890.00 | 26,241.00 | 25,600.00 | 25,850.00 | 25,105.55 | 2,470,767 |
| 2026-03-12 | 26,589.00 | 26,589.00 | 25,608.00 | 25,847.00 | 25,102.63 | 1,659,292 |
| 2026-03-11 | 26,679.00 | 26,680.00 | 25,500.00 | 26,230.00 | 25,474.60 | 1,567,184 |
| 2026-03-10 | 26,549.00 | 26,929.00 | 26,221.00 | 26,527.00 | 25,763.05 | 2,068,909 |
| 2026-03-09 | 25,592.00 | 26,340.00 | 25,371.00 | 25,900.00 | 25,154.11 | 2,890,083 |
| 2026-03-06 | 26,683.00 | 26,683.00 | 25,692.00 | 25,757.00 | 25,015.22 | 1,909,391 |
| 2026-03-05 | 25,881.00 | 26,404.00 | 25,590.00 | 26,383.00 | 25,623.20 | 1,451,581 |
| 2026-03-04 | 25,683.00 | 26,137.00 | 25,335.00 | 25,883.00 | 25,137.60 | 2,020,430 |
| 2026-03-03 | 26,867.00 | 27,123.00 | 25,468.00 | 25,683.00 | 24,943.36 | 3,354,350 |
| 2026-03-02 | 26,011.00 | 26,923.00 | 26,011.00 | 26,867.00 | 26,093.26 | 1,979,217 |
| 2026-02-27 | 26,933.00 | 26,933.00 | 26,322.00 | 26,452.00 | 25,690.21 | 4,238,174 |
| 2026-02-26 | 26,902.00 | 26,970.00 | 26,685.00 | 26,711.00 | 25,941.75 | 2,619,408 |
| 2026-02-25 | 27,000.00 | 27,150.00 | 26,835.00 | 26,900.00 | 26,125.31 | 813,301 |
| 2026-02-24 | 27,000.00 | 27,280.00 | 26,844.00 | 27,253.00 | 26,468.14 | 1,379,921 |
| 2026-02-23 | 27,195.00 | 27,221.00 | 26,973.00 | 27,051.00 | 26,271.96 | 869,345 |
| 2026-02-20 | 27,190.00 | 27,369.00 | 27,015.00 | 27,118.00 | 26,337.03 | 928,609 |
| 2026-02-19 | 27,282.00 | 27,291.00 | 27,023.00 | 27,100.00 | 26,319.55 | 2,309,243 |
| 2026-02-18 | 27,100.00 | 27,423.00 | 27,094.00 | 27,230.00 | 26,445.80 | 921,605 |
| 2026-02-17 | 27,000.00 | 27,159.00 | 26,896.00 | 27,144.00 | 26,362.28 | 1,040,983 |
| 2026-02-16 | 26,890.00 | 27,211.00 | 26,890.00 | 27,011.00 | 26,233.11 | 626,115 |
| 2026-02-13 | 26,590.00 | 26,905.00 | 26,456.00 | 26,848.00 | 26,074.80 | 1,024,208 |
| 2026-02-12 | 26,444.00 | 26,784.00 | 26,300.00 | 26,749.00 | 25,978.66 | 618,300 |
| 2026-02-11 | 26,497.00 | 26,517.00 | 26,206.00 | 26,416.00 | 25,655.25 | 868,249 |
| 2026-02-10 | 26,250.00 | 26,600.00 | 25,890.00 | 26,498.00 | 25,734.88 | 1,119,266 |
| 2026-02-09 | 26,770.00 | 26,770.00 | 25,900.00 | 26,123.00 | 25,370.68 | 1,667,772 |
| 2026-02-06 | 26,403.00 | 26,552.00 | 26,282.00 | 26,403.00 | 25,642.62 | 1,660,980 |
| 2026-02-05 | 26,385.00 | 26,879.00 | 26,200.00 | 26,403.00 | 25,642.62 | 1,113,889 |
| 2026-02-04 | 26,331.00 | 26,565.00 | 26,245.00 | 26,385.00 | 25,625.14 | 1,644,576 |
| 2026-02-03 | 26,831.00 | 26,900.00 | 26,350.00 | 26,350.00 | 25,591.15 | 1,749,838 |
| 2026-02-02 | 26,250.00 | 26,518.00 | 25,259.00 | 26,518.00 | 25,754.31 | 2,860,315 |
| 2026-01-30 | 26,700.00 | 27,199.00 | 26,408.00 | 26,642.00 | 25,874.74 | 2,389,269 |
| 2026-01-29 | 26,500.00 | 27,078.00 | 26,500.00 | 26,745.00 | 25,974.77 | 1,733,787 |
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.