Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 26,606.00 | 26,801.00 | 26,400.00 | 26,680.00 | 25,911.64 | 1,721,309 |
| 2026-01-27 | 26,621.00 | 26,825.00 | 26,511.00 | 26,552.00 | 25,787.33 | 2,677,819 |
| 2026-01-26 | 26,870.00 | 27,003.00 | 26,601.00 | 26,618.00 | 25,851.43 | 1,574,180 |
| 2026-01-23 | 26,950.00 | 26,955.00 | 26,651.00 | 26,863.00 | 26,089.37 | 1,812,971 |
| 2026-01-22 | 26,756.00 | 27,285.00 | 26,756.00 | 26,946.00 | 26,169.98 | 2,150,417 |
| 2026-01-21 | 26,765.00 | 26,876.00 | 26,516.00 | 26,824.00 | 26,051.50 | 1,863,183 |
| 2026-01-20 | 27,200.00 | 27,200.00 | 26,585.00 | 26,585.00 | 25,819.38 | 1,908,270 |
| 2026-01-19 | 27,687.00 | 27,687.00 | 26,951.00 | 27,065.00 | 26,285.55 | 1,723,606 |
| 2026-01-16 | 27,400.00 | 27,677.00 | 27,255.00 | 27,559.00 | 26,765.33 | 1,522,704 |
| 2026-01-15 | 27,150.00 | 27,603.00 | 27,067.00 | 27,429.00 | 26,639.07 | 1,152,641 |
| 2026-01-14 | 27,020.00 | 27,323.00 | 26,811.00 | 26,935.00 | 26,159.30 | 2,041,116 |
| 2026-01-13 | 27,140.00 | 27,295.00 | 27,017.00 | 27,290.00 | 26,504.08 | 896,856 |
| 2026-01-12 | 27,400.00 | 27,400.00 | 26,881.00 | 27,283.00 | 26,497.28 | 1,286,332 |
| 2026-01-09 | 27,410.00 | 27,731.00 | 27,270.00 | 27,355.00 | 26,567.20 | 697,865 |
| 2026-01-08 | 27,549.00 | 27,769.00 | 27,297.00 | 27,590.00 | 26,795.44 | 820,958 |
| 2026-01-07 | 27,550.00 | 27,550.00 | 27,207.00 | 27,490.00 | 26,698.32 | 970,094 |
| 2026-01-06 | 26,938.00 | 27,579.00 | 26,817.00 | 27,456.00 | 26,665.29 | 866,112 |
| 2026-01-05 | 27,285.00 | 27,285.00 | 26,887.00 | 26,938.00 | 26,162.21 | 720,871 |
| 2026-01-02 | 27,023.00 | 27,191.00 | 26,751.00 | 27,191.00 | 26,407.93 | 706,973 |
| 2025-12-31 | 27,056.00 | 27,234.00 | 27,001.00 | 27,023.00 | 26,244.76 | 222,260 |
| 2025-12-30 | 27,000.00 | 27,374.00 | 27,000.00 | 27,056.00 | 26,276.81 | 701,906 |
| 2025-12-29 | 27,280.00 | 27,380.00 | 27,133.00 | 27,306.00 | 26,519.61 | 521,995 |
| 2025-12-24 | 26,950.00 | 27,292.00 | 26,730.00 | 26,970.00 | 26,193.29 | 314,477 |
| 2025-12-23 | 26,743.00 | 26,872.00 | 26,612.00 | 26,831.00 | 26,058.29 | 767,815 |
| 2025-12-22 | 27,248.00 | 27,248.00 | 26,581.00 | 26,614.00 | 25,847.54 | 804,072 |
| 2025-12-19 | 27,305.00 | 27,631.00 | 26,100.00 | 27,248.00 | 26,463.28 | 3,627,643 |
| 2025-12-18 | 27,271.00 | 27,490.00 | 27,044.00 | 27,300.00 | 26,513.79 | 3,592,776 |
| 2025-12-17 | 26,650.00 | 27,160.00 | 26,493.00 | 27,160.00 | 26,377.82 | 2,257,431 |
| 2025-12-15 | 26,305.00 | 26,795.00 | 26,305.00 | 26,711.00 | 25,941.75 | 1,418,031 |
| 2025-12-12 | 26,679.00 | 26,816.00 | 26,341.00 | 26,372.00 | 25,612.51 | 2,110,781 |
| 2025-12-11 | 26,740.00 | 26,915.00 | 26,544.00 | 26,585.00 | 25,819.38 | 1,597,203 |
| 2025-12-10 | 27,300.00 | 27,388.00 | 26,501.00 | 26,740.00 | 25,969.91 | 1,226,295 |
| 2025-12-09 | 27,200.00 | 27,440.00 | 27,072.00 | 27,348.00 | 26,560.40 | 722,504 |
| 2025-12-08 | 27,489.00 | 27,508.00 | 27,123.00 | 27,297.00 | 26,510.87 | 770,367 |
| 2025-12-05 | 27,560.00 | 27,625.00 | 27,351.00 | 27,450.00 | 26,659.47 | 1,043,143 |
| 2025-12-04 | 27,381.00 | 27,661.00 | 27,274.00 | 27,382.00 | 26,593.43 | 813,045 |
| 2025-12-03 | 27,300.00 | 27,744.00 | 27,135.00 | 27,434.00 | 26,643.93 | 739,583 |
| 2025-12-02 | 27,455.00 | 27,455.00 | 27,009.00 | 27,215.00 | 26,431.23 | 1,174,806 |
| 2025-12-01 | 27,490.00 | 27,490.00 | 27,001.00 | 27,358.00 | 26,570.12 | 731,958 |
| 2025-11-28 | 28,000.00 | 28,000.00 | 27,175.00 | 27,456.00 | 26,665.29 | 1,653,330 |
| 2025-11-27 | 28,080.00 | 28,080.00 | 27,451.00 | 27,690.00 | 26,892.56 | 1,124,307 |
| 2025-11-26 | 27,009.00 | 27,780.00 | 27,009.00 | 27,559.00 | 26,765.33 | 598,727 |
| 2025-11-25 | 27,499.00 | 27,499.00 | 26,815.00 | 27,009.00 | 26,231.17 | 1,421,539 |
| 2025-11-24 | 27,536.00 | 27,620.00 | 27,080.00 | 27,412.00 | 26,622.56 | 5,025,801 |
| 2025-11-21 | 27,750.00 | 27,829.00 | 27,255.00 | 27,399.00 | 26,609.94 | 1,057,397 |
| 2025-11-20 | 27,928.00 | 28,157.00 | 27,823.00 | 27,934.00 | 27,129.53 | 881,912 |
| 2025-11-19 | 27,600.00 | 27,841.00 | 27,451.00 | 27,781.00 | 26,980.93 | 499,870 |
| 2025-11-18 | 27,800.00 | 27,869.00 | 27,510.00 | 27,625.00 | 26,829.43 | 688,320 |
| 2025-11-17 | 27,834.00 | 28,229.00 | 27,659.00 | 27,778.00 | 26,978.02 | 1,367,146 |
| 2025-11-14 | 27,900.00 | 28,145.00 | 27,512.00 | 27,834.00 | 27,032.41 | 1,642,528 |
| 2025-11-13 | 28,444.00 | 28,444.00 | 27,971.00 | 28,065.00 | 27,256.76 | 1,306,168 |
| 2025-11-12 | 27,620.00 | 28,245.00 | 27,620.00 | 28,159.00 | 27,348.05 | 791,142 |
| 2025-11-11 | 28,275.00 | 28,364.00 | 27,609.00 | 27,609.00 | 26,813.89 | 1,197,715 |
| 2025-11-10 | 29,400.00 | 29,400.00 | 27,696.00 | 28,275.00 | 27,460.71 | 1,322,275 |
| 2025-11-07 | 29,255.00 | 29,429.00 | 28,819.00 | 28,937.00 | 28,103.64 | 891,910 |
| 2025-11-06 | 29,200.00 | 29,396.00 | 28,735.00 | 29,255.00 | 28,412.48 | 1,407,574 |
| 2025-11-05 | 28,895.00 | 28,981.00 | 28,276.00 | 28,910.00 | 28,077.42 | 1,093,035 |
| 2025-11-04 | 28,570.00 | 28,682.00 | 28,190.00 | 28,609.00 | 27,785.09 | 734,834 |
| 2025-11-03 | 29,005.00 | 29,350.00 | 28,651.00 | 28,699.00 | 27,872.50 | 905,295 |
| 2025-10-31 | 29,295.00 | 29,300.00 | 28,703.00 | 29,005.00 | 28,169.68 | 868,434 |
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.