SHOPRITE HOLDINGS LIMITED - RSA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-10-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-10-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 3 |
| 2026-10-12 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-10-09 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-10-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-10-07 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-10-06 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1 |
| 2026-10-05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-10-02 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-10-01 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-09-30 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-09-29 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-09-28 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 550 |
| 2026-09-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 9 |
| 2026-09-24 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 61 |
| 2026-09-23 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 37 |
| 2026-09-22 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 26 |
| 2026-09-21 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 67 |
| 2026-09-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-09-17 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-09-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-09-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-09-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2,000 |
| 2026-09-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-09-10 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 6 |
| 2026-09-09 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-09-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1 |
| 2026-09-07 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-09-04 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 5 |
| 2026-09-03 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-09-02 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-08-31 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-08-28 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-08-27 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-08-26 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-08-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-08-24 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 13,264 |
| 2026-08-21 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-08-20 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-08-19 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1 |
| 2026-08-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 14 |
| 2026-08-17 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2 |
| 2026-08-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 62 |
| 2026-08-12 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 14 |
| 2026-08-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 40 |
| 2026-08-10 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 318 |
| 2026-08-07 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 14 |
| 2026-08-06 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-08-05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 3 |
| 2026-08-04 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-07-31 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-07-30 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-07-29 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-07-28 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-07-27 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-07-24 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-07-23 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-07-22 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-07-21 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
Page 1 of 7 · 413 trading daysOlder →
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.