SHOPRITE HOLDINGS LIMITED - RSA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 6,552 |
| 2025-10-22 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-10-21 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-10-20 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-10-17 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-10-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-10-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-10-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-10-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1 |
| 2025-10-10 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-10-09 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-10-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-10-07 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-10-06 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 38,232 |
| 2025-10-03 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-10-02 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-10-01 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-30 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-29 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-26 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 15,045 |
| 2025-09-24 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-23 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-22 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-19 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-17 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-12 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-10 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-09 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-04 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-03 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-02 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-01 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 4 |
| 2025-08-29 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 5 |
| 2025-08-28 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-27 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-26 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 25 |
| 2025-08-22 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-21 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 4 |
| 2025-08-20 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-19 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 176 |
| 2025-08-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1 |
| 2025-08-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-12 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1 |
| 2025-08-07 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-06 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-01 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-07-31 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.