Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 27,914.00 | 28,244.00 | 27,651.00 | 28,049.00 | 26,762.93 | 2,092,438 |
| 2025-05-13 | 28,100.00 | 28,318.00 | 27,514.00 | 27,894.00 | 26,615.04 | 1,680,189 |
| 2025-05-12 | 28,350.00 | 28,728.00 | 27,874.00 | 28,086.00 | 26,798.23 | 1,160,175 |
| 2025-05-09 | 28,889.00 | 28,889.00 | 28,287.00 | 28,328.00 | 27,029.14 | 724,937 |
| 2025-05-08 | 28,476.00 | 28,805.00 | 28,331.00 | 28,331.00 | 27,032.00 | 702,210 |
| 2025-05-07 | 28,500.00 | 28,621.00 | 28,171.00 | 28,476.00 | 27,170.35 | 541,044 |
| 2025-05-06 | 28,610.00 | 28,692.00 | 27,999.00 | 28,342.00 | 27,042.49 | 884,613 |
| 2025-05-05 | 28,905.00 | 29,079.00 | 28,496.00 | 28,638.00 | 27,324.92 | 1,003,174 |
| 2025-05-02 | 27,800.00 | 29,165.00 | 27,800.00 | 29,094.00 | 27,760.01 | 827,580 |
| 2025-04-30 | 28,700.00 | 29,122.00 | 28,553.00 | 28,553.00 | 27,243.82 | 1,474,448 |
| 2025-04-29 | 28,365.00 | 28,800.00 | 27,921.00 | 28,687.00 | 27,371.68 | 1,147,450 |
| 2025-04-25 | 28,588.00 | 28,588.00 | 28,150.00 | 28,173.00 | 26,881.24 | 829,634 |
| 2025-04-24 | 28,050.00 | 28,353.00 | 28,050.00 | 28,088.00 | 26,800.14 | 1,160,320 |
| 2025-04-23 | 27,999.00 | 28,719.00 | 27,999.00 | 28,300.00 | 27,002.42 | 937,290 |
| 2025-04-22 | 28,577.00 | 28,579.00 | 27,969.00 | 28,151.00 | 26,860.25 | 817,767 |
| 2025-04-17 | 28,100.00 | 28,600.00 | 28,080.00 | 28,286.00 | 26,989.06 | 1,049,982 |
| 2025-04-16 | 27,781.00 | 28,279.00 | 27,774.00 | 28,249.00 | 26,953.76 | 986,070 |
| 2025-04-15 | 28,165.00 | 28,387.00 | 27,954.00 | 28,274.00 | 26,977.61 | 2,339,052 |
| 2025-04-14 | 27,100.00 | 28,314.00 | 26,958.00 | 28,253.00 | 26,957.57 | 1,288,868 |
| 2025-04-11 | 26,993.00 | 27,300.00 | 26,725.00 | 26,803.00 | 25,574.06 | 1,495,253 |
| 2025-04-10 | 26,800.00 | 27,125.00 | 26,394.00 | 26,966.00 | 25,729.58 | 1,634,013 |
| 2025-04-09 | 26,500.00 | 26,500.00 | 25,560.00 | 25,760.00 | 24,578.88 | 2,883,860 |
| 2025-04-08 | 26,240.00 | 27,030.00 | 25,149.00 | 26,816.00 | 25,586.46 | 3,986,373 |
| 2025-04-07 | 23,962.00 | 25,965.00 | 23,421.00 | 25,441.00 | 24,274.51 | 3,083,304 |
| 2025-04-04 | 25,500.00 | 25,500.00 | 24,736.00 | 25,022.00 | 23,874.72 | 2,512,997 |
| 2025-04-03 | 26,501.00 | 26,528.00 | 25,085.00 | 25,297.00 | 24,137.11 | 3,862,531 |
| 2025-04-02 | 27,637.00 | 27,800.00 | 26,522.00 | 26,600.00 | 25,380.37 | 1,959,032 |
| 2025-04-01 | 27,395.00 | 27,864.00 | 27,155.00 | 27,799.00 | 26,524.39 | 1,009,752 |
| 2025-03-31 | 27,399.00 | 27,400.00 | 27,011.00 | 27,271.00 | 26,020.60 | 2,456,496 |
| 2025-03-28 | 26,950.00 | 27,465.00 | 26,820.00 | 27,002.00 | 25,763.93 | 1,339,999 |
| 2025-03-27 | 26,912.00 | 27,235.00 | 26,769.00 | 27,100.00 | 25,857.44 | 1,700,882 |
| 2025-03-26 | 26,790.00 | 27,224.00 | 26,600.00 | 26,975.00 | 25,738.17 | 1,708,138 |
| 2025-03-25 | 26,880.00 | 27,165.00 | 26,783.00 | 27,030.00 | 25,518.72 | 1,041,590 |
| 2025-03-24 | 26,544.00 | 27,335.00 | 26,544.00 | 26,991.00 | 25,481.90 | 1,123,857 |
| 2025-03-20 | 26,703.00 | 26,935.00 | 26,550.00 | 26,838.00 | 25,337.45 | 4,422,936 |
| 2025-03-19 | 26,500.00 | 26,859.00 | 26,368.00 | 26,679.00 | 25,187.34 | 2,304,604 |
| 2025-03-18 | 27,401.00 | 27,401.00 | 26,468.00 | 26,468.00 | 24,988.14 | 2,546,994 |
| 2025-03-17 | 27,550.00 | 27,885.00 | 27,250.00 | 27,265.00 | 25,740.58 | 1,660,290 |
| 2025-03-14 | 27,581.00 | 27,755.00 | 27,302.00 | 27,643.00 | 26,097.44 | 2,237,909 |
| 2025-03-13 | 27,999.00 | 27,999.00 | 27,304.00 | 27,316.00 | 25,788.73 | 2,114,320 |
| 2025-03-12 | 27,799.00 | 27,803.00 | 27,423.00 | 27,636.00 | 26,090.84 | 1,822,912 |
| 2025-03-11 | 27,400.00 | 27,800.00 | 27,320.00 | 27,534.00 | 25,994.54 | 2,376,372 |
| 2025-03-10 | 27,500.00 | 27,667.00 | 27,300.00 | 27,551.00 | 26,010.59 | 1,960,692 |
| 2025-03-07 | 27,999.00 | 27,999.00 | 27,212.00 | 27,500.00 | 25,962.44 | 2,474,292 |
| 2025-03-06 | 27,100.00 | 27,926.00 | 27,100.00 | 27,805.00 | 26,250.39 | 4,578,580 |
| 2025-03-05 | 27,000.00 | 27,470.00 | 26,633.00 | 27,066.00 | 25,552.71 | 5,367,035 |
| 2025-03-04 | 27,950.00 | 28,200.00 | 26,099.00 | 26,700.00 | 25,207.17 | 4,767,593 |
| 2025-03-03 | 27,999.00 | 27,999.00 | 27,408.00 | 27,698.00 | 26,149.37 | 1,796,186 |
| 2025-02-28 | 27,650.00 | 27,929.00 | 27,322.00 | 27,501.00 | 25,963.38 | 2,979,473 |
| 2025-02-27 | 27,497.00 | 27,621.00 | 27,192.00 | 27,490.00 | 25,953.00 | 1,870,028 |
| 2025-02-26 | 27,611.00 | 27,844.00 | 27,411.00 | 27,411.00 | 25,878.42 | 906,611 |
| 2025-02-25 | 27,334.00 | 27,712.00 | 27,308.00 | 27,611.00 | 26,067.23 | 1,325,219 |
| 2025-02-24 | 27,660.00 | 27,910.00 | 27,351.00 | 27,370.00 | 25,839.71 | 1,138,169 |
| 2025-02-21 | 27,329.00 | 27,711.00 | 27,250.00 | 27,500.00 | 25,962.44 | 1,230,729 |
| 2025-02-20 | 27,343.00 | 27,498.00 | 26,742.00 | 27,329.00 | 25,801.00 | 1,529,465 |
| 2025-02-19 | 27,406.00 | 27,808.00 | 27,320.00 | 27,447.00 | 25,912.40 | 2,041,711 |
| 2025-02-18 | 27,671.00 | 27,671.00 | 27,232.00 | 27,564.00 | 26,022.86 | 1,365,077 |
| 2025-02-17 | 27,215.00 | 27,840.00 | 27,062.00 | 27,374.00 | 25,843.48 | 1,932,303 |
| 2025-02-14 | 27,640.00 | 27,918.00 | 27,170.00 | 27,270.00 | 25,745.30 | 2,258,474 |
| 2025-02-13 | 27,800.00 | 27,957.00 | 27,477.00 | 27,569.00 | 26,027.58 | 1,049,532 |
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.