SHOPRITE HOLDINGS LIMITED - RSA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-04-30 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-04-29 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-04-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-04-24 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-04-23 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-04-22 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-04-17 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-04-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 5 |
| 2025-04-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 5 |
| 2025-04-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-04-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-04-10 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 55 |
| 2025-04-09 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-04-08 | 320.01 | 350.00 | 320.01 | 350.00 | 350.00 | 100 |
| 2025-04-07 | 320.01 | 320.01 | 320.01 | 320.01 | 320.01 | 2 |
| 2025-04-04 | 320.01 | 320.01 | 320.01 | 320.01 | 320.01 | 4 |
| 2025-04-03 | 320.01 | 320.01 | 320.01 | 320.01 | 320.01 | 0 |
| 2025-04-02 | 320.01 | 320.01 | 320.01 | 320.01 | 320.01 | 0 |
| 2025-04-01 | 320.01 | 320.01 | 320.01 | 320.01 | 320.01 | 0 |
| 2025-03-31 | 320.01 | 320.01 | 320.01 | 320.01 | 320.01 | 0 |
| 2025-03-28 | 320.01 | 320.01 | 320.01 | 320.01 | 320.01 | 0 |
| 2025-03-27 | 320.00 | 320.01 | 320.00 | 320.01 | 320.01 | 2,000 |
| 2025-03-26 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 6 |
| 2025-03-25 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3 |
| 2025-03-24 | 285.00 | 320.00 | 285.00 | 320.00 | 320.00 | 8,000 |
| 2025-03-21 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 2 |
| 2025-03-20 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 4 |
| 2025-03-19 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 7 |
| 2025-03-18 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 5 |
| 2025-03-17 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 4 |
| 2025-03-14 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2025-03-13 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2025-03-11 | 252.00 | 285.00 | 252.00 | 285.00 | 285.00 | 10,000 |
| 2025-03-10 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-03-07 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-03-06 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-03-05 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-03-04 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-03-03 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-02-28 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-02-27 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-02-26 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 100 |
| 2025-02-25 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-02-24 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-02-21 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-02-20 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-02-19 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 30 |
| 2025-02-18 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-02-17 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-02-14 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-02-13 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-02-12 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 3 |
← NewerPage 7 of 7 · 413 trading days
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.