Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 27,690.00 | 27,764.00 | 27,495.00 | 27,700.00 | 26,151.26 | 1,945,443 |
| 2025-02-11 | 27,970.00 | 27,970.00 | 27,423.00 | 27,498.00 | 25,960.55 | 2,094,424 |
| 2025-02-10 | 28,134.00 | 28,319.00 | 27,836.00 | 27,836.00 | 26,279.65 | 1,955,973 |
| 2025-02-07 | 28,795.00 | 28,795.00 | 28,083.00 | 28,083.00 | 26,512.84 | 1,788,708 |
| 2025-02-06 | 28,386.00 | 28,664.00 | 28,313.00 | 28,425.00 | 26,835.72 | 1,071,616 |
| 2025-02-05 | 28,245.00 | 28,590.00 | 28,198.00 | 28,213.00 | 26,635.57 | 1,193,596 |
| 2025-02-04 | 28,300.00 | 28,581.00 | 28,211.00 | 28,211.00 | 26,633.69 | 960,427 |
| 2025-02-03 | 28,511.00 | 28,666.00 | 28,301.00 | 28,335.00 | 26,750.75 | 800,523 |
| 2025-01-31 | 29,000.00 | 29,237.00 | 28,349.00 | 28,585.00 | 26,986.78 | 1,230,716 |
| 2025-01-30 | 29,498.00 | 29,498.00 | 29,006.00 | 29,153.00 | 27,523.02 | 474,112 |
| 2025-01-29 | 29,200.00 | 29,484.00 | 29,092.00 | 29,201.00 | 27,568.33 | 525,066 |
| 2025-01-28 | 28,500.00 | 29,349.00 | 28,500.00 | 29,152.00 | 27,522.07 | 1,197,309 |
| 2025-01-27 | 28,628.00 | 28,844.00 | 28,268.00 | 28,729.00 | 27,122.72 | 952,478 |
| 2025-01-24 | 28,788.00 | 28,940.00 | 28,553.00 | 28,628.00 | 27,027.37 | 1,556,671 |
| 2025-01-23 | 28,900.00 | 28,957.00 | 28,515.00 | 28,542.00 | 26,946.18 | 836,297 |
| 2025-01-22 | 29,152.00 | 29,499.00 | 28,806.00 | 28,806.00 | 27,195.42 | 661,345 |
| 2025-01-21 | 29,083.00 | 29,434.00 | 28,745.00 | 29,244.00 | 27,608.93 | 954,226 |
| 2025-01-20 | 29,600.00 | 29,600.00 | 28,914.00 | 29,074.00 | 27,448.44 | 807,347 |
| 2025-01-17 | 29,679.00 | 29,679.00 | 28,810.00 | 29,256.00 | 27,620.26 | 428,497 |
| 2025-01-16 | 29,700.00 | 29,700.00 | 28,972.00 | 29,136.00 | 27,506.97 | 517,534 |
| 2025-01-15 | 28,700.00 | 29,358.00 | 28,588.00 | 29,269.00 | 27,632.53 | 850,633 |
| 2025-01-14 | 29,200.00 | 29,200.00 | 28,801.00 | 28,862.00 | 27,248.29 | 476,535 |
| 2025-01-13 | 29,468.00 | 29,481.00 | 28,751.00 | 28,980.00 | 27,359.69 | 1,073,840 |
| 2025-01-10 | 29,700.00 | 29,702.00 | 29,197.00 | 29,413.00 | 27,768.48 | 1,539,918 |
| 2025-01-09 | 29,555.00 | 29,800.00 | 29,411.00 | 29,426.00 | 27,780.75 | 1,132,902 |
| 2025-01-08 | 30,499.00 | 30,499.00 | 29,556.00 | 29,739.00 | 28,076.25 | 1,112,646 |
| 2025-01-07 | 29,985.00 | 30,760.00 | 29,895.00 | 30,295.00 | 28,601.17 | 660,403 |
| 2025-01-06 | 29,890.00 | 30,086.00 | 29,684.00 | 29,790.00 | 28,124.40 | 629,688 |
| 2025-01-03 | 29,309.00 | 29,848.00 | 29,209.00 | 29,810.00 | 28,143.28 | 599,207 |
| 2025-01-02 | 29,600.00 | 29,855.00 | 29,426.00 | 29,568.00 | 27,914.82 | 475,332 |
| 2024-12-31 | 29,501.00 | 29,700.00 | 29,317.00 | 29,450.00 | 27,803.41 | 565,033 |
| 2024-12-30 | 29,890.00 | 29,899.00 | 29,502.00 | 29,700.00 | 28,039.43 | 668,366 |
| 2024-12-27 | 30,900.00 | 30,900.00 | 29,724.00 | 29,838.00 | 28,169.72 | 464,043 |
| 2024-12-24 | 30,002.00 | 30,379.00 | 30,002.00 | 30,229.00 | 28,538.86 | 153,409 |
| 2024-12-23 | 30,232.00 | 30,434.00 | 29,790.00 | 30,170.00 | 28,483.16 | 675,019 |
| 2024-12-20 | 30,199.00 | 30,580.00 | 29,560.00 | 30,232.00 | 28,541.69 | 4,024,993 |
| 2024-12-19 | 30,300.00 | 30,300.00 | 29,651.00 | 29,968.00 | 28,292.45 | 4,386,136 |
| 2024-12-18 | 30,560.00 | 30,900.00 | 30,102.00 | 30,227.00 | 28,536.97 | 1,351,958 |
| 2024-12-17 | 31,300.00 | 31,391.00 | 30,457.00 | 30,531.00 | 28,823.97 | 1,173,364 |
| 2024-12-13 | 30,799.00 | 31,472.00 | 30,799.00 | 31,300.00 | 29,549.98 | 1,072,672 |
| 2024-12-12 | 30,999.00 | 31,296.00 | 30,401.00 | 31,075.00 | 29,337.56 | 2,678,733 |
| 2024-12-11 | 30,240.00 | 30,618.00 | 30,034.00 | 30,473.00 | 28,769.22 | 1,219,227 |
| 2024-12-10 | 30,454.00 | 30,454.00 | 29,890.00 | 30,160.00 | 28,473.72 | 1,209,536 |
| 2024-12-09 | 30,200.00 | 30,776.00 | 30,053.00 | 30,331.00 | 28,635.15 | 1,228,150 |
| 2024-12-06 | 30,849.00 | 30,849.00 | 30,210.00 | 30,363.00 | 28,665.37 | 835,076 |
| 2024-12-05 | 30,405.00 | 30,946.00 | 30,405.00 | 30,618.00 | 28,906.11 | 934,068 |
| 2024-12-04 | 30,999.00 | 30,999.00 | 30,539.00 | 30,777.00 | 29,056.22 | 1,712,141 |
| 2024-12-03 | 30,727.00 | 30,977.00 | 30,130.00 | 30,607.00 | 28,895.72 | 2,505,774 |
| 2024-12-02 | 29,563.00 | 30,385.00 | 29,485.00 | 30,288.00 | 28,594.56 | 1,437,746 |
| 2024-11-29 | 30,099.00 | 30,099.00 | 29,401.00 | 29,579.00 | 27,925.20 | 1,737,930 |
| 2024-11-28 | 29,650.00 | 30,317.00 | 29,521.00 | 29,787.00 | 28,121.57 | 1,447,769 |
| 2024-11-27 | 30,011.00 | 30,200.00 | 29,603.00 | 29,603.00 | 27,947.86 | 1,186,741 |
| 2024-11-26 | 29,600.00 | 30,321.00 | 29,600.00 | 30,200.00 | 28,511.48 | 582,538 |
| 2024-11-25 | 30,758.00 | 30,800.00 | 29,885.00 | 29,885.00 | 28,214.09 | 2,499,328 |
| 2024-11-22 | 30,150.00 | 30,952.00 | 30,150.00 | 30,510.00 | 28,804.15 | 685,964 |
| 2024-11-21 | 30,000.00 | 30,811.00 | 30,000.00 | 30,572.00 | 28,862.68 | 1,720,273 |
| 2024-11-20 | 29,500.00 | 30,273.00 | 29,500.00 | 29,935.00 | 28,261.30 | 1,124,229 |
| 2024-11-19 | 30,450.00 | 30,450.00 | 29,551.00 | 29,736.00 | 28,073.42 | 1,950,969 |
| 2024-11-18 | 30,200.00 | 30,650.00 | 30,041.00 | 30,280.00 | 28,587.01 | 1,059,681 |
| 2024-11-15 | 30,575.00 | 31,253.00 | 30,146.00 | 30,155.00 | 28,469.00 | 1,206,971 |
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.