Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 30,770.00 | 31,061.00 | 30,593.00 | 30,714.00 | 28,996.74 | 1,083,261 |
| 2024-11-13 | 31,000.00 | 31,000.00 | 30,535.00 | 30,900.00 | 29,172.34 | 625,215 |
| 2024-11-12 | 31,023.00 | 31,490.00 | 30,662.00 | 30,836.00 | 29,111.92 | 953,357 |
| 2024-11-11 | 31,337.00 | 31,569.00 | 31,277.00 | 31,415.00 | 29,658.55 | 733,175 |
| 2024-11-08 | 31,499.00 | 31,551.00 | 31,065.00 | 31,452.00 | 29,693.48 | 799,446 |
| 2024-11-07 | 31,500.00 | 31,500.00 | 30,869.00 | 31,301.00 | 29,550.92 | 958,324 |
| 2024-11-06 | 30,949.00 | 31,382.00 | 30,491.00 | 31,002.00 | 29,268.64 | 1,837,675 |
| 2024-11-05 | 30,301.00 | 30,946.00 | 30,255.00 | 30,946.00 | 29,215.77 | 1,509,687 |
| 2024-11-04 | 30,419.00 | 30,554.00 | 30,210.00 | 30,325.00 | 28,629.49 | 911,410 |
| 2024-11-01 | 30,110.00 | 30,476.00 | 30,025.00 | 30,419.00 | 28,718.23 | 1,195,775 |
| 2024-10-31 | 30,219.00 | 30,444.00 | 29,951.00 | 30,314.00 | 28,619.11 | 1,470,012 |
| 2024-10-30 | 30,555.00 | 30,791.00 | 30,077.00 | 30,307.00 | 28,612.50 | 3,532,056 |
| 2024-10-29 | 29,388.00 | 30,700.00 | 29,336.00 | 30,551.00 | 28,842.85 | 3,061,752 |
| 2024-10-28 | 28,500.00 | 29,045.00 | 28,335.00 | 28,943.00 | 27,324.76 | 1,393,354 |
| 2024-10-25 | 28,000.00 | 28,452.00 | 27,809.00 | 28,392.00 | 26,804.57 | 1,461,628 |
| 2024-10-24 | 28,085.00 | 28,301.00 | 27,952.00 | 27,952.00 | 26,389.17 | 1,375,932 |
| 2024-10-23 | 28,190.00 | 28,413.00 | 28,000.00 | 28,239.00 | 26,660.12 | 1,196,774 |
| 2024-10-22 | 28,609.00 | 28,609.00 | 27,868.00 | 28,050.00 | 26,481.69 | 1,262,751 |
| 2024-10-21 | 28,573.00 | 28,782.00 | 28,281.00 | 28,357.00 | 26,771.52 | 854,678 |
| 2024-10-18 | 28,888.00 | 28,888.00 | 28,411.00 | 28,573.00 | 26,975.45 | 1,169,284 |
| 2024-10-17 | 28,990.00 | 29,076.00 | 28,508.00 | 28,508.00 | 26,914.08 | 798,496 |
| 2024-10-16 | 29,000.00 | 29,014.00 | 28,759.00 | 28,915.00 | 27,298.33 | 1,282,892 |
| 2024-10-15 | 29,144.00 | 29,299.00 | 28,995.00 | 29,000.00 | 27,378.57 | 1,387,286 |
| 2024-10-14 | 29,200.00 | 29,253.00 | 28,981.00 | 29,144.00 | 27,514.52 | 616,347 |
| 2024-10-11 | 29,095.00 | 29,282.00 | 29,012.00 | 29,097.00 | 27,470.15 | 611,825 |
| 2024-10-10 | 29,272.00 | 29,272.00 | 28,910.00 | 29,001.00 | 27,379.52 | 812,632 |
| 2024-10-09 | 29,000.00 | 29,113.00 | 28,511.00 | 29,113.00 | 27,485.25 | 767,445 |
| 2024-10-08 | 29,000.00 | 29,113.00 | 28,763.00 | 28,855.00 | 27,241.68 | 1,861,488 |
| 2024-10-07 | 29,000.00 | 29,362.00 | 28,832.00 | 29,000.00 | 27,378.57 | 5,326,301 |
| 2024-10-04 | 29,268.00 | 29,268.00 | 28,972.00 | 29,000.00 | 27,378.57 | 1,296,399 |
| 2024-10-03 | 29,166.00 | 29,403.00 | 28,750.00 | 28,998.00 | 27,376.68 | 1,345,909 |
| 2024-10-02 | 29,301.00 | 29,756.00 | 28,678.00 | 29,166.00 | 27,535.29 | 1,905,080 |
| 2024-10-01 | 30,095.00 | 30,143.00 | 29,149.00 | 29,159.00 | 27,528.68 | 2,120,716 |
| 2024-09-30 | 30,149.00 | 30,149.00 | 29,066.00 | 29,578.00 | 27,924.26 | 2,401,662 |
| 2024-09-27 | 30,138.00 | 30,410.00 | 29,932.00 | 30,276.00 | 28,583.23 | 1,482,676 |
| 2024-09-26 | 30,200.00 | 30,999.00 | 30,011.00 | 30,286.00 | 28,592.67 | 1,379,562 |
| 2024-09-25 | 30,475.00 | 30,882.00 | 30,115.00 | 30,492.00 | 28,787.15 | 1,428,155 |
| 2024-09-23 | 30,198.00 | 30,795.00 | 29,922.00 | 30,682.00 | 28,543.79 | 1,583,041 |
| 2024-09-20 | 30,210.00 | 30,448.00 | 29,922.00 | 30,027.00 | 27,934.44 | 2,074,903 |
| 2024-09-19 | 30,405.00 | 30,728.00 | 30,248.00 | 30,390.00 | 28,272.14 | 2,768,750 |
| 2024-09-18 | 30,300.00 | 30,300.00 | 29,790.00 | 30,164.00 | 28,061.89 | 824,171 |
| 2024-09-17 | 30,399.00 | 30,399.00 | 29,789.00 | 30,100.00 | 28,002.35 | 769,501 |
| 2024-09-16 | 29,938.00 | 30,148.00 | 29,598.00 | 29,794.00 | 27,717.68 | 592,335 |
| 2024-09-13 | 30,200.00 | 30,200.00 | 29,582.00 | 29,938.00 | 27,851.64 | 922,539 |
| 2024-09-12 | 29,690.00 | 30,346.00 | 29,567.00 | 29,883.00 | 27,800.47 | 1,462,168 |
| 2024-09-11 | 29,800.00 | 29,847.00 | 29,300.00 | 29,677.00 | 27,608.83 | 1,026,928 |
| 2024-09-10 | 29,899.00 | 30,179.00 | 29,640.00 | 30,000.00 | 27,909.32 | 1,411,692 |
| 2024-09-09 | 30,303.00 | 30,416.00 | 29,764.00 | 29,764.00 | 27,689.77 | 924,067 |
| 2024-09-06 | 30,400.00 | 30,400.00 | 29,988.00 | 29,995.00 | 27,904.67 | 1,280,811 |
| 2024-09-05 | 29,693.00 | 30,268.00 | 29,474.00 | 30,241.00 | 28,133.53 | 1,887,019 |
| 2024-09-04 | 29,455.00 | 30,037.00 | 28,541.00 | 29,750.00 | 27,676.74 | 2,215,220 |
| 2024-09-03 | 30,875.00 | 30,875.00 | 29,289.00 | 29,500.00 | 27,444.17 | 4,114,642 |
| 2024-09-02 | 31,350.00 | 31,350.00 | 30,738.00 | 31,337.00 | 29,153.15 | 669,334 |
| 2024-08-30 | 31,475.00 | 31,475.00 | 30,733.00 | 31,008.00 | 28,847.07 | 1,642,822 |
| 2024-08-29 | 30,650.00 | 31,124.00 | 30,556.00 | 31,076.00 | 28,910.33 | 653,534 |
| 2024-08-28 | 31,499.00 | 31,499.00 | 30,675.00 | 30,800.00 | 28,653.57 | 1,330,448 |
| 2024-08-27 | 31,009.00 | 31,241.00 | 30,643.00 | 31,094.00 | 28,927.08 | 1,268,147 |
| 2024-08-26 | 30,999.00 | 30,999.00 | 30,516.00 | 30,744.00 | 28,601.47 | 799,742 |
| 2024-08-23 | 30,450.00 | 30,926.00 | 30,450.00 | 30,769.00 | 28,624.73 | 842,448 |
| 2024-08-22 | 30,463.00 | 30,959.00 | 30,259.00 | 30,485.00 | 28,360.52 | 770,495 |
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.