Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 33,578.00 | 33,663.00 | 32,837.00 | 32,837.00 | 32,837.00 | 1,082,879 |
| 2026-10-15 | 32,950.00 | 33,724.00 | 32,922.00 | 33,523.00 | 33,523.00 | 1,676,425 |
| 2026-10-14 | 33,101.00 | 33,172.00 | 32,643.00 | 32,961.00 | 32,961.00 | 947,459 |
| 2026-10-13 | 32,201.00 | 33,062.00 | 32,201.00 | 32,903.00 | 32,903.00 | 1,198,622 |
| 2026-10-12 | 32,296.00 | 32,662.00 | 32,206.00 | 32,600.00 | 32,600.00 | 590,811 |
| 2026-10-09 | 32,500.00 | 32,649.00 | 32,112.00 | 32,500.00 | 32,500.00 | 1,320,856 |
| 2026-10-08 | 32,101.00 | 32,525.00 | 31,829.00 | 32,525.00 | 32,525.00 | 1,603,035 |
| 2026-10-07 | 31,955.00 | 32,100.00 | 31,219.00 | 32,100.00 | 32,100.00 | 2,211,616 |
| 2026-10-06 | 31,416.00 | 31,848.00 | 31,391.00 | 31,822.00 | 31,822.00 | 1,734,516 |
| 2026-10-05 | 31,182.00 | 31,558.00 | 31,058.00 | 31,416.00 | 31,416.00 | 1,758,187 |
| 2026-10-02 | 31,535.00 | 31,989.00 | 31,131.00 | 31,159.00 | 31,159.00 | 1,461,380 |
| 2026-10-01 | 32,101.00 | 32,164.00 | 31,573.00 | 31,864.00 | 31,864.00 | 1,432,220 |
| 2026-09-30 | 32,484.00 | 32,572.00 | 32,073.00 | 32,073.00 | 32,073.00 | 2,034,523 |
| 2026-09-29 | 32,500.00 | 32,500.00 | 32,096.00 | 32,449.00 | 32,449.00 | 1,340,379 |
| 2026-09-28 | 31,899.00 | 32,356.00 | 31,843.00 | 32,343.00 | 32,343.00 | 1,294,177 |
| 2026-09-25 | 32,075.00 | 32,167.00 | 31,782.00 | 31,900.00 | 31,900.00 | 1,396,606 |
| 2026-09-23 | 31,730.00 | 32,250.00 | 31,650.00 | 32,177.00 | 32,177.00 | 2,609,450 |
| 2026-09-22 | 31,503.00 | 32,038.00 | 31,249.00 | 32,016.00 | 32,016.00 | 1,441,061 |
| 2026-09-21 | 31,900.00 | 31,992.00 | 31,523.00 | 31,992.00 | 31,986.34 | 790,896 |
| 2026-09-18 | 31,390.00 | 31,856.00 | 31,313.00 | 31,856.00 | 31,292.41 | 2,499,930 |
| 2026-09-17 | 31,342.00 | 31,401.00 | 31,050.00 | 31,320.00 | 30,765.89 | 3,088,473 |
| 2026-09-16 | 31,709.00 | 31,835.00 | 31,078.00 | 31,160.00 | 30,608.72 | 1,631,413 |
| 2026-09-15 | 31,395.00 | 32,013.00 | 31,006.00 | 32,013.00 | 31,446.63 | 1,474,265 |
| 2026-09-14 | 31,400.00 | 31,621.00 | 31,190.00 | 31,395.00 | 30,839.56 | 1,065,429 |
| 2026-09-11 | 31,178.00 | 31,370.00 | 31,106.00 | 31,370.00 | 30,815.00 | 736,524 |
| 2026-09-10 | 31,298.00 | 31,481.00 | 31,181.00 | 31,350.00 | 30,795.36 | 1,479,182 |
| 2026-09-09 | 31,231.00 | 31,740.00 | 31,047.00 | 31,349.00 | 30,794.38 | 972,530 |
| 2026-09-08 | 31,700.00 | 31,700.00 | 31,022.00 | 31,527.00 | 30,969.23 | 868,294 |
| 2026-09-07 | 31,500.00 | 31,671.00 | 31,301.00 | 31,436.00 | 30,879.84 | 472,913 |
| 2026-09-04 | 31,360.00 | 31,518.00 | 30,996.00 | 31,518.00 | 30,960.39 | 790,202 |
| 2026-09-03 | 31,489.00 | 31,489.00 | 30,913.00 | 31,236.00 | 30,683.38 | 1,194,258 |
| 2026-09-02 | 31,190.00 | 31,536.00 | 30,872.00 | 31,431.00 | 30,874.93 | 1,716,080 |
| 2026-09-01 | 31,344.00 | 31,861.00 | 31,082.00 | 31,204.00 | 30,651.94 | 1,655,941 |
| 2026-08-31 | 30,850.00 | 30,850.00 | 30,407.00 | 30,824.00 | 30,278.66 | 1,458,716 |
| 2026-08-28 | 30,989.00 | 31,067.00 | 30,517.00 | 30,700.00 | 30,156.86 | 687,567 |
| 2026-08-27 | 29,701.00 | 30,825.00 | 29,701.00 | 30,713.00 | 30,169.63 | 971,029 |
| 2026-08-26 | 30,599.00 | 30,599.00 | 29,879.00 | 30,110.00 | 29,577.30 | 538,675 |
| 2026-08-25 | 29,855.00 | 30,220.00 | 29,650.00 | 30,220.00 | 29,685.35 | 922,263 |
| 2026-08-24 | 29,507.00 | 30,043.00 | 29,504.00 | 29,852.00 | 29,323.86 | 1,170,318 |
| 2026-08-21 | 30,017.00 | 30,693.00 | 29,460.00 | 29,575.00 | 29,051.76 | 1,665,393 |
| 2026-08-20 | 30,200.00 | 30,239.00 | 29,608.00 | 29,715.00 | 29,189.28 | 1,518,137 |
| 2026-08-19 | 30,551.00 | 30,849.00 | 30,146.00 | 30,328.00 | 29,791.44 | 1,620,407 |
| 2026-08-18 | 30,550.00 | 31,058.00 | 30,550.00 | 30,709.00 | 30,165.70 | 1,179,971 |
| 2026-08-17 | 31,149.00 | 31,149.00 | 30,544.00 | 30,818.00 | 30,272.77 | 703,312 |
| 2026-08-14 | 31,136.00 | 31,362.00 | 30,669.00 | 30,973.00 | 30,425.03 | 733,366 |
| 2026-08-13 | 30,800.00 | 31,297.00 | 30,576.00 | 31,180.00 | 30,628.37 | 1,468,024 |
| 2026-08-12 | 29,400.00 | 30,785.00 | 29,400.00 | 30,785.00 | 30,240.35 | 3,424,592 |
| 2026-08-11 | 28,999.00 | 28,999.00 | 28,315.00 | 28,452.00 | 27,948.63 | 999,788 |
| 2026-08-07 | 28,850.00 | 28,850.00 | 28,386.00 | 28,621.00 | 28,114.64 | 1,367,387 |
| 2026-08-06 | 28,999.00 | 28,999.00 | 28,586.00 | 28,586.00 | 28,080.26 | 922,565 |
| 2026-08-05 | 28,900.00 | 28,971.00 | 28,608.00 | 28,712.00 | 28,204.03 | 874,006 |
| 2026-08-04 | 28,521.00 | 28,767.00 | 28,480.00 | 28,727.00 | 28,218.76 | 909,604 |
| 2026-08-03 | 28,700.00 | 28,871.00 | 28,440.00 | 28,521.00 | 28,016.41 | 877,410 |
| 2026-07-31 | 28,400.00 | 28,745.00 | 28,120.00 | 28,700.00 | 28,192.24 | 2,584,850 |
| 2026-07-30 | 28,000.00 | 28,346.00 | 27,731.00 | 28,073.00 | 27,576.33 | 1,466,264 |
| 2026-07-29 | 27,578.00 | 27,927.00 | 27,422.00 | 27,927.00 | 27,432.92 | 730,408 |
| 2026-07-28 | 28,125.00 | 28,125.00 | 27,196.00 | 27,579.00 | 27,091.07 | 1,741,176 |
| 2026-07-27 | 27,889.00 | 28,070.00 | 27,711.00 | 27,711.00 | 27,220.74 | 945,311 |
| 2026-07-24 | 27,544.00 | 27,726.00 | 27,237.00 | 27,630.00 | 27,141.17 | 1,113,123 |
| 2026-07-23 | 28,200.00 | 28,200.00 | 27,136.00 | 27,180.00 | 26,699.13 | 2,199,466 |
Page 1 of 21 · 1,249 trading daysOlder →
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.