Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 26,101.00 | 26,212.00 | 25,671.00 | 25,800.00 | 24,617.05 | 1,843,214 |
| 2025-08-05 | 27,086.00 | 27,193.00 | 25,061.00 | 26,029.00 | 24,835.55 | 4,757,718 |
| 2025-08-04 | 26,625.00 | 26,699.00 | 25,974.00 | 26,165.00 | 24,965.31 | 2,363,658 |
| 2025-08-01 | 26,551.00 | 26,611.00 | 26,109.00 | 26,449.00 | 25,236.29 | 1,584,332 |
| 2025-07-31 | 26,870.00 | 27,082.00 | 26,551.00 | 26,551.00 | 25,333.61 | 1,964,251 |
| 2025-07-30 | 26,600.00 | 26,993.00 | 26,484.00 | 26,845.00 | 25,614.13 | 662,436 |
| 2025-07-29 | 26,414.00 | 26,671.00 | 26,367.00 | 26,626.00 | 25,405.17 | 1,140,354 |
| 2025-07-28 | 26,495.00 | 26,580.00 | 26,343.00 | 26,414.00 | 25,202.89 | 1,274,305 |
| 2025-07-25 | 27,000.00 | 27,147.00 | 26,394.00 | 26,394.00 | 25,183.81 | 1,996,418 |
| 2025-07-24 | 27,060.00 | 27,283.00 | 26,994.00 | 27,053.00 | 25,812.60 | 1,122,993 |
| 2025-07-23 | 27,633.00 | 27,633.00 | 27,027.00 | 27,067.00 | 25,825.95 | 1,101,123 |
| 2025-07-22 | 27,400.00 | 27,532.00 | 27,167.00 | 27,440.00 | 26,181.85 | 809,125 |
| 2025-07-21 | 27,727.00 | 27,943.00 | 27,197.00 | 27,350.00 | 26,095.98 | 612,596 |
| 2025-07-18 | 27,200.00 | 27,814.00 | 26,995.00 | 27,721.00 | 26,449.97 | 1,333,778 |
| 2025-07-17 | 26,971.00 | 27,133.00 | 26,637.00 | 27,057.00 | 25,816.41 | 1,553,088 |
| 2025-07-16 | 27,000.00 | 27,300.00 | 26,413.00 | 26,770.00 | 25,542.57 | 2,066,860 |
| 2025-07-15 | 26,911.00 | 27,335.00 | 26,911.00 | 27,005.00 | 25,766.80 | 851,012 |
| 2025-07-14 | 27,400.00 | 27,400.00 | 26,928.00 | 27,162.00 | 25,916.60 | 655,830 |
| 2025-07-11 | 28,182.00 | 28,182.00 | 27,100.00 | 27,148.00 | 25,903.24 | 988,287 |
| 2025-07-10 | 27,925.00 | 28,130.00 | 27,711.00 | 27,788.00 | 26,513.90 | 378,051 |
| 2025-07-09 | 27,800.00 | 28,169.00 | 27,726.00 | 27,988.00 | 26,704.73 | 598,222 |
| 2025-07-08 | 28,001.00 | 28,072.00 | 27,576.00 | 27,753.00 | 26,480.50 | 729,779 |
| 2025-07-07 | 28,005.00 | 28,392.00 | 27,954.00 | 27,981.00 | 26,698.05 | 627,715 |
| 2025-07-04 | 28,600.00 | 28,600.00 | 28,209.00 | 28,298.00 | 27,000.51 | 364,697 |
| 2025-07-03 | 27,650.00 | 28,600.00 | 27,650.00 | 28,374.00 | 27,073.03 | 649,187 |
| 2025-07-02 | 28,055.00 | 28,318.00 | 27,566.00 | 27,695.00 | 26,425.16 | 1,021,970 |
| 2025-07-01 | 27,620.00 | 28,190.00 | 27,620.00 | 28,159.00 | 26,867.88 | 543,198 |
| 2025-06-30 | 28,000.00 | 28,169.00 | 27,695.00 | 27,695.00 | 26,425.16 | 1,522,983 |
| 2025-06-27 | 27,505.00 | 28,146.00 | 27,505.00 | 28,139.00 | 26,848.80 | 849,087 |
| 2025-06-26 | 28,195.00 | 28,195.00 | 27,512.00 | 27,613.00 | 26,346.92 | 763,875 |
| 2025-06-25 | 27,747.00 | 28,179.00 | 27,705.00 | 27,874.00 | 26,595.95 | 852,183 |
| 2025-06-24 | 27,375.00 | 28,030.00 | 27,375.00 | 27,873.00 | 26,595.00 | 570,334 |
| 2025-06-23 | 27,370.00 | 27,648.00 | 27,067.00 | 27,211.00 | 25,963.35 | 875,771 |
| 2025-06-20 | 27,800.00 | 27,840.00 | 27,459.00 | 27,606.00 | 26,340.24 | 2,259,425 |
| 2025-06-19 | 27,000.00 | 27,694.00 | 27,000.00 | 27,401.00 | 26,144.64 | 3,115,792 |
| 2025-06-18 | 27,080.00 | 27,197.00 | 26,507.00 | 27,163.00 | 25,917.55 | 1,479,958 |
| 2025-06-17 | 26,605.00 | 27,226.00 | 26,420.00 | 26,664.00 | 25,441.43 | 3,090,075 |
| 2025-06-13 | 27,500.00 | 27,556.00 | 26,912.00 | 27,044.00 | 25,804.01 | 3,215,350 |
| 2025-06-12 | 27,962.00 | 27,975.00 | 27,632.00 | 27,680.00 | 26,410.85 | 1,547,855 |
| 2025-06-11 | 28,500.00 | 28,500.00 | 27,692.00 | 27,960.00 | 26,678.01 | 1,689,891 |
| 2025-06-10 | 28,000.00 | 28,375.00 | 27,974.00 | 28,150.00 | 26,859.30 | 1,517,897 |
| 2025-06-09 | 28,706.00 | 28,706.00 | 28,028.00 | 28,080.00 | 26,792.51 | 1,025,901 |
| 2025-06-06 | 28,489.00 | 28,549.00 | 28,024.00 | 28,538.00 | 27,229.51 | 803,822 |
| 2025-06-05 | 28,891.00 | 28,975.00 | 28,161.00 | 28,180.00 | 26,887.92 | 1,031,604 |
| 2025-06-04 | 29,300.00 | 29,430.00 | 28,503.00 | 28,607.00 | 27,295.34 | 2,058,187 |
| 2025-06-03 | 29,350.00 | 29,350.00 | 28,910.00 | 29,062.00 | 27,729.48 | 1,736,826 |
| 2025-06-02 | 29,072.00 | 29,132.00 | 28,588.00 | 29,017.00 | 27,686.54 | 1,480,806 |
| 2025-05-30 | 29,127.00 | 29,539.00 | 29,061.00 | 29,201.00 | 27,862.11 | 3,995,227 |
| 2025-05-29 | 28,075.00 | 29,183.00 | 28,075.00 | 29,181.00 | 27,843.03 | 1,874,923 |
| 2025-05-28 | 28,420.00 | 28,420.00 | 27,889.00 | 28,075.00 | 26,787.74 | 855,073 |
| 2025-05-27 | 28,213.00 | 28,644.00 | 28,077.00 | 28,121.00 | 26,831.63 | 705,133 |
| 2025-05-26 | 28,900.00 | 28,900.00 | 27,960.00 | 28,213.00 | 26,919.41 | 749,411 |
| 2025-05-23 | 27,954.00 | 28,362.00 | 27,855.00 | 28,339.00 | 27,039.63 | 476,530 |
| 2025-05-22 | 28,200.00 | 28,280.00 | 27,715.00 | 28,064.00 | 26,777.24 | 786,766 |
| 2025-05-21 | 27,808.00 | 28,673.00 | 27,529.00 | 28,282.00 | 26,985.25 | 1,001,348 |
| 2025-05-20 | 28,200.00 | 28,200.00 | 27,593.00 | 27,780.00 | 26,506.26 | 639,434 |
| 2025-05-19 | 28,117.00 | 28,209.00 | 27,651.00 | 27,900.00 | 26,620.76 | 661,811 |
| 2025-05-16 | 27,800.00 | 28,354.00 | 27,800.00 | 28,223.00 | 26,928.95 | 357,961 |
| 2025-05-15 | 27,255.00 | 28,233.00 | 27,255.00 | 28,124.00 | 26,834.49 | 1,232,677 |
| 2025-05-14 | 27,914.00 | 28,244.00 | 27,651.00 | 28,049.00 | 26,762.93 | 2,092,438 |
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.