Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 29,456.00 | 29,601.00 | 28,691.00 | 28,966.00 | 28,131.81 | 1,574,203 |
| 2025-10-29 | 29,575.00 | 29,735.00 | 29,097.00 | 29,607.00 | 28,754.35 | 2,199,517 |
| 2025-10-28 | 28,765.00 | 29,610.00 | 28,674.00 | 29,366.00 | 28,520.29 | 1,648,634 |
| 2025-10-27 | 28,750.00 | 29,156.00 | 28,498.00 | 28,680.00 | 27,854.04 | 768,320 |
| 2025-10-24 | 28,710.00 | 29,560.00 | 28,710.00 | 28,943.00 | 28,109.47 | 566,982 |
| 2025-10-23 | 28,900.00 | 29,230.00 | 28,736.00 | 29,230.00 | 28,388.20 | 608,274 |
| 2025-10-22 | 28,771.00 | 29,330.00 | 28,750.00 | 29,194.00 | 28,353.24 | 1,088,032 |
| 2025-10-21 | 29,304.00 | 29,729.00 | 28,883.00 | 28,947.00 | 28,113.36 | 1,340,295 |
| 2025-10-20 | 29,300.00 | 29,428.00 | 28,801.00 | 29,400.00 | 28,553.31 | 991,538 |
| 2025-10-17 | 28,811.00 | 28,856.00 | 28,384.00 | 28,774.00 | 27,945.34 | 1,149,747 |
| 2025-10-16 | 29,000.00 | 29,251.00 | 28,880.00 | 29,041.00 | 28,204.65 | 988,366 |
| 2025-10-15 | 29,177.00 | 29,420.00 | 28,909.00 | 29,000.00 | 28,164.83 | 1,116,072 |
| 2025-10-14 | 28,500.00 | 29,103.00 | 28,305.00 | 29,010.00 | 28,174.54 | 1,097,357 |
| 2025-10-13 | 28,600.00 | 28,937.00 | 28,336.00 | 28,920.00 | 28,087.13 | 2,776,222 |
| 2025-10-10 | 28,010.00 | 28,800.00 | 27,872.00 | 28,682.00 | 27,855.99 | 2,981,071 |
| 2025-10-09 | 28,500.00 | 28,500.00 | 27,700.00 | 27,987.00 | 27,181.00 | 1,285,665 |
| 2025-10-08 | 28,200.00 | 28,200.00 | 27,764.00 | 28,045.00 | 27,237.33 | 685,703 |
| 2025-10-07 | 28,703.00 | 28,703.00 | 27,853.00 | 27,922.00 | 27,117.87 | 1,304,510 |
| 2025-10-06 | 27,963.00 | 28,752.00 | 27,727.00 | 28,703.00 | 27,876.38 | 1,923,177 |
| 2025-10-03 | 27,850.00 | 28,187.00 | 27,649.00 | 27,963.00 | 27,157.69 | 1,388,412 |
| 2025-10-02 | 28,010.00 | 28,081.00 | 27,702.00 | 27,850.00 | 27,047.95 | 1,539,474 |
| 2025-10-01 | 27,590.00 | 27,940.00 | 27,415.00 | 27,850.00 | 27,047.95 | 1,232,039 |
| 2025-09-30 | 27,737.00 | 27,963.00 | 27,285.00 | 27,401.00 | 26,611.88 | 1,286,499 |
| 2025-09-29 | 27,911.00 | 27,911.00 | 27,488.00 | 27,700.00 | 26,902.27 | 2,382,292 |
| 2025-09-26 | 27,490.00 | 27,671.00 | 27,262.00 | 27,600.00 | 26,805.15 | 1,176,792 |
| 2025-09-25 | 28,395.00 | 28,395.00 | 27,325.00 | 27,544.00 | 26,750.76 | 2,243,711 |
| 2025-09-23 | 27,903.00 | 28,001.00 | 27,706.00 | 27,910.00 | 27,106.22 | 1,129,412 |
| 2025-09-22 | 28,535.00 | 28,535.00 | 27,899.00 | 28,250.00 | 26,954.71 | 874,486 |
| 2025-09-19 | 28,608.00 | 28,869.00 | 28,005.00 | 28,535.00 | 27,226.64 | 2,577,614 |
| 2025-09-18 | 29,000.00 | 29,215.00 | 28,728.00 | 28,764.00 | 27,445.14 | 3,844,937 |
| 2025-09-17 | 28,600.00 | 29,042.00 | 28,563.00 | 29,042.00 | 27,710.40 | 1,379,074 |
| 2025-09-16 | 28,891.00 | 29,087.00 | 28,506.00 | 28,630.00 | 27,317.29 | 1,095,796 |
| 2025-09-15 | 28,681.00 | 29,200.00 | 28,613.00 | 28,891.00 | 27,566.32 | 1,525,831 |
| 2025-09-12 | 28,300.00 | 28,945.00 | 28,030.00 | 28,871.00 | 27,547.24 | 1,678,854 |
| 2025-09-11 | 27,851.00 | 28,293.00 | 27,839.00 | 28,101.00 | 26,812.54 | 1,172,057 |
| 2025-09-10 | 28,408.00 | 28,408.00 | 27,811.00 | 28,055.00 | 26,768.65 | 952,382 |
| 2025-09-09 | 27,700.00 | 28,329.00 | 27,677.00 | 28,309.00 | 27,011.01 | 1,745,924 |
| 2025-09-08 | 27,833.00 | 27,983.00 | 27,456.00 | 27,720.00 | 26,449.01 | 671,126 |
| 2025-09-05 | 27,813.00 | 28,019.00 | 27,608.00 | 27,833.00 | 26,556.83 | 857,716 |
| 2025-09-04 | 27,658.00 | 27,870.00 | 27,084.00 | 27,600.00 | 26,334.52 | 1,641,726 |
| 2025-09-03 | 27,650.00 | 27,969.00 | 27,091.00 | 27,373.00 | 26,117.92 | 2,388,685 |
| 2025-09-02 | 26,551.00 | 27,369.00 | 26,551.00 | 27,224.00 | 25,975.76 | 4,543,325 |
| 2025-09-01 | 26,300.00 | 26,438.00 | 25,800.00 | 25,820.00 | 24,636.13 | 2,296,584 |
| 2025-08-29 | 26,550.00 | 26,634.00 | 26,293.00 | 26,293.00 | 25,087.44 | 1,844,426 |
| 2025-08-28 | 27,088.00 | 27,237.00 | 26,436.00 | 26,436.00 | 25,223.89 | 1,803,161 |
| 2025-08-27 | 26,940.00 | 26,954.00 | 26,650.00 | 26,935.00 | 25,700.01 | 1,136,888 |
| 2025-08-26 | 26,790.00 | 26,856.00 | 26,501.00 | 26,763.00 | 25,535.89 | 2,269,876 |
| 2025-08-25 | 27,300.00 | 27,300.00 | 26,733.00 | 26,790.00 | 25,561.65 | 662,451 |
| 2025-08-22 | 27,299.00 | 27,299.00 | 26,962.00 | 27,112.00 | 25,868.89 | 817,979 |
| 2025-08-21 | 26,802.00 | 27,275.00 | 26,707.00 | 27,036.00 | 25,796.38 | 1,065,738 |
| 2025-08-20 | 26,802.00 | 27,173.00 | 26,802.00 | 26,828.00 | 25,597.91 | 788,739 |
| 2025-08-19 | 27,299.00 | 27,299.00 | 26,481.00 | 27,028.00 | 25,788.74 | 1,081,216 |
| 2025-08-18 | 26,722.00 | 26,935.00 | 26,514.00 | 26,514.00 | 25,298.31 | 982,871 |
| 2025-08-15 | 27,258.00 | 27,258.00 | 26,756.00 | 26,858.00 | 25,626.54 | 510,958 |
| 2025-08-14 | 27,127.00 | 27,354.00 | 26,810.00 | 26,959.00 | 25,722.91 | 881,331 |
| 2025-08-13 | 27,050.00 | 27,390.00 | 26,999.00 | 27,128.00 | 25,884.16 | 1,295,909 |
| 2025-08-12 | 26,600.00 | 27,110.00 | 26,600.00 | 27,050.00 | 25,809.73 | 1,135,044 |
| 2025-08-11 | 26,885.00 | 27,055.00 | 26,514.00 | 26,555.00 | 25,337.43 | 1,244,617 |
| 2025-08-08 | 26,500.00 | 26,983.00 | 26,221.00 | 26,684.00 | 25,460.51 | 1,503,394 |
| 2025-08-07 | 25,889.00 | 26,338.00 | 25,601.00 | 26,298.00 | 25,092.21 | 2,154,020 |
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.