Sea Harvest Group Limited (JSE:SHG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 910.00
+40.00 (4.60%)
At close: Dec 5, 2025
Sea Harvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 881.00 | 881.00 | 870.00 | 870.00 | 870.00 | -1.58% | 101,400 |
| Dec 3, 2025 | 895.00 | 910.00 | 883.00 | 884.00 | 884.00 | -1.56% | 28,911 |
| Dec 2, 2025 | 898.00 | 910.00 | 898.00 | 898.00 | 898.00 | -1.54% | 6,344 |
| Dec 1, 2025 | 929.00 | 929.00 | 929.00 | 912.00 | 912.00 | -2.77% | 5,207 |
| Nov 28, 2025 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | -0.21% | 23,208 |
| Nov 27, 2025 | 890.00 | 946.00 | 890.00 | 940.00 | 940.00 | 5.62% | 68,988 |
| Nov 26, 2025 | 942.00 | 959.00 | 890.00 | 890.00 | 890.00 | -5.12% | 67,993 |
| Nov 25, 2025 | 870.00 | 980.00 | 870.00 | 938.00 | 938.00 | 5.87% | 302,324 |
| Nov 24, 2025 | 811.00 | 886.00 | 811.00 | 886.00 | 886.00 | 4.48% | 46,230 |
| Nov 21, 2025 | 815.00 | 848.00 | 808.00 | 848.00 | 848.00 | 4.69% | 336,881 |
| Nov 20, 2025 | 797.00 | 810.00 | 761.00 | 810.00 | 810.00 | 5.19% | 101,754 |
| Nov 19, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1.32% | 30,000 |
| Nov 18, 2025 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | -1.30% | 74,093 |
| Nov 17, 2025 | 812.00 | 813.00 | 770.00 | 770.00 | 770.00 | -1.28% | 454,901 |
| Nov 14, 2025 | 792.00 | 839.00 | 780.00 | 780.00 | 780.00 | -1.64% | 12,754 |
| Nov 13, 2025 | 844.00 | 844.00 | 793.00 | 793.00 | 793.00 | -1.12% | 62,600 |
| Nov 12, 2025 | 802.00 | 829.00 | 802.00 | 802.00 | 802.00 | -0.37% | 32,843 |
| Nov 11, 2025 | 802.00 | 844.00 | 802.00 | 805.00 | 805.00 | - | 168,287 |
| Nov 10, 2025 | 815.00 | 823.00 | 805.00 | 805.00 | 805.00 | -1.95% | 57,050 |
| Nov 7, 2025 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | -0.73% | 8,472 |
| Nov 6, 2025 | 808.00 | 827.00 | 808.00 | 827.00 | 827.00 | 2.35% | 6,181 |
| Nov 5, 2025 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | -3.69% | 80 |
| Nov 4, 2025 | 809.00 | 839.00 | 809.00 | 839.00 | 839.00 | -0.59% | 6,000 |
| Nov 3, 2025 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | -0.47% | 22,910 |
| Oct 31, 2025 | 817.00 | 848.00 | 816.00 | 848.00 | 848.00 | 3.41% | 63,935 |
| Oct 30, 2025 | 822.00 | 825.00 | 820.00 | 820.00 | 820.00 | -3.53% | 80,374 |
| Oct 29, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 3.41% | 7,200 |
| Oct 28, 2025 | 819.00 | 840.00 | 819.00 | 822.00 | 822.00 | 0.37% | 83,333 |
| Oct 27, 2025 | 839.00 | 839.00 | 819.00 | 819.00 | 819.00 | - | 1,000 |
| Oct 24, 2025 | 816.00 | 819.00 | 816.00 | 819.00 | 819.00 | -0.24% | 1,435 |
| Oct 23, 2025 | 833.00 | 833.00 | 816.00 | 821.00 | 821.00 | -2.49% | 54,074 |
| Oct 22, 2025 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - | - |
| Oct 21, 2025 | 833.00 | 860.00 | 833.00 | 842.00 | 842.00 | 0.84% | 27,325 |
| Oct 20, 2025 | 835.00 | 836.00 | 835.00 | 835.00 | 835.00 | -0.24% | 5,701 |
| Oct 17, 2025 | 834.00 | 858.00 | 834.00 | 837.00 | 837.00 | 0.36% | 16,435 |
| Oct 16, 2025 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | -0.71% | 16,917 |
| Oct 15, 2025 | 845.00 | 859.00 | 835.00 | 840.00 | 840.00 | -0.59% | 83,630 |
| Oct 14, 2025 | 860.00 | 860.00 | 840.00 | 845.00 | 845.00 | -1.74% | 17,633 |
| Oct 13, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | - |
| Oct 10, 2025 | 828.00 | 860.00 | 828.00 | 860.00 | 860.00 | 3.74% | 11,619 |
| Oct 9, 2025 | 860.00 | 860.00 | 829.00 | 829.00 | 829.00 | -3.60% | 1,046 |
| Oct 8, 2025 | 831.00 | 860.00 | 831.00 | 860.00 | 860.00 | 1.30% | 10,021 |
| Oct 7, 2025 | 848.00 | 849.00 | 846.00 | 849.00 | 849.00 | 0.47% | 61,057 |
| Oct 6, 2025 | 856.00 | 856.00 | 829.00 | 845.00 | 845.00 | -1.29% | 737,678 |
| Oct 3, 2025 | 860.00 | 860.00 | 853.00 | 856.00 | 856.00 | 0.47% | 269,727 |
| Oct 2, 2025 | 874.00 | 874.00 | 852.00 | 852.00 | 852.00 | -2.18% | 4,762,242 |
| Oct 1, 2025 | 868.00 | 871.00 | 837.00 | 871.00 | 871.00 | 2.47% | 4,174,039 |
| Sep 30, 2025 | 836.00 | 850.00 | 836.00 | 850.00 | 850.00 | -0.35% | 99,611 |
| Sep 29, 2025 | 825.00 | 865.00 | 825.00 | 853.00 | 853.00 | -1.16% | 135,022 |
| Sep 26, 2025 | 816.00 | 863.00 | 816.00 | 863.00 | 863.00 | 1.89% | 4,290 |
| Sep 25, 2025 | 840.00 | 847.00 | 840.00 | 847.00 | 847.00 | -0.35% | 186,199 |
| Sep 23, 2025 | 835.00 | 851.00 | 835.00 | 850.00 | 850.00 | 1.31% | 169,028 |
| Sep 22, 2025 | 817.00 | 850.00 | 817.00 | 839.00 | 839.00 | -0.24% | 13,956 |
| Sep 19, 2025 | 825.00 | 841.00 | 825.00 | 841.00 | 841.00 | 0.12% | 287,843 |
| Sep 18, 2025 | 820.00 | 842.00 | 817.00 | 840.00 | 840.00 | 1.69% | 8,882 |
| Sep 17, 2025 | 840.00 | 840.00 | 826.00 | 826.00 | 826.00 | -2.48% | 17,012 |
| Sep 16, 2025 | 836.00 | 850.00 | 836.00 | 847.00 | 847.00 | 1.32% | 60,277 |
| Sep 15, 2025 | 835.00 | 836.00 | 835.00 | 836.00 | 836.00 | 0.24% | 11,600 |
| Sep 12, 2025 | 830.00 | 850.00 | 830.00 | 834.00 | 834.00 | 0.48% | 63,502 |
| Sep 11, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -2.01% | 20,364 |
| Sep 10, 2025 | 849.00 | 849.00 | 825.00 | 847.00 | 847.00 | 2.05% | 300 |
| Sep 9, 2025 | 854.00 | 854.00 | 824.00 | 830.00 | 830.00 | -2.24% | 87,377 |
| Sep 8, 2025 | 876.00 | 877.00 | 841.00 | 849.00 | 849.00 | 0.12% | 103,112 |
| Sep 5, 2025 | 856.00 | 858.00 | 825.00 | 848.00 | 848.00 | -0.24% | 64,484 |
| Sep 4, 2025 | 835.00 | 889.00 | 835.00 | 850.00 | 850.00 | 2.41% | 117,073 |
| Sep 3, 2025 | 838.00 | 899.00 | 829.00 | 830.00 | 830.00 | 0.24% | 778,357 |
| Sep 2, 2025 | 830.00 | 830.00 | 828.00 | 828.00 | 828.00 | -0.24% | 36,910 |
| Sep 1, 2025 | 815.00 | 839.00 | 815.00 | 830.00 | 830.00 | 2.47% | 618,111 |
| Aug 29, 2025 | 815.00 | 815.00 | 795.00 | 810.00 | 810.00 | 1.25% | 11,447 |
| Aug 28, 2025 | 815.00 | 815.00 | 776.00 | 800.00 | 800.00 | 1.27% | 10,289 |
| Aug 27, 2025 | 781.00 | 815.00 | 776.00 | 790.00 | 790.00 | 1.15% | 261,595 |
| Aug 26, 2025 | 780.00 | 781.00 | 779.00 | 781.00 | 781.00 | 2.36% | 3,518,950 |
| Aug 25, 2025 | 763.00 | 763.00 | 746.00 | 763.00 | 763.00 | -2.30% | 3,476 |
| Aug 22, 2025 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 1.83% | 14,150 |
| Aug 21, 2025 | 765.00 | 767.00 | 765.00 | 767.00 | 767.00 | -1.79% | 7,000 |
| Aug 20, 2025 | 746.00 | 781.00 | 746.00 | 781.00 | 781.00 | 1.43% | 23,537 |
| Aug 19, 2025 | 745.00 | 770.00 | 745.00 | 770.00 | 770.00 | - | 32,459 |
| Aug 18, 2025 | 769.00 | 770.00 | 769.00 | 770.00 | 770.00 | -1.66% | 11,300 |
| Aug 15, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | - | 28,395 |
| Aug 14, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | - | 6,626 |
| Aug 13, 2025 | 768.00 | 783.00 | 768.00 | 783.00 | 783.00 | -0.13% | 18,773 |
| Aug 12, 2025 | 752.00 | 788.00 | 752.00 | 784.00 | 784.00 | -0.38% | 16,945 |
| Aug 11, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | - | - |
| Aug 8, 2025 | 789.00 | 789.00 | 789.00 | 787.00 | 787.00 | 0.13% | 2,350 |
| Aug 7, 2025 | 775.00 | 786.00 | 775.00 | 786.00 | 786.00 | 1.42% | 13,100 |
| Aug 6, 2025 | 760.00 | 775.00 | 760.00 | 775.00 | 775.00 | 1.97% | 174,406 |
| Aug 5, 2025 | 772.00 | 772.00 | 752.00 | 760.00 | 760.00 | - | 85,751 |
| Aug 4, 2025 | 775.00 | 775.00 | 760.00 | 760.00 | 760.00 | -1.94% | 115,017 |
| Aug 1, 2025 | 775.00 | 793.00 | 775.00 | 775.00 | 775.00 | - | 41,114 |
| Jul 31, 2025 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | -0.64% | 2,277,633 |
| Jul 30, 2025 | 776.00 | 795.00 | 776.00 | 780.00 | 780.00 | 2.50% | 2,187,560 |
| Jul 29, 2025 | 770.00 | 789.00 | 752.00 | 761.00 | 761.00 | 0.13% | 2,503,063 |
| Jul 28, 2025 | 769.00 | 770.00 | 747.00 | 760.00 | 760.00 | -0.65% | 132,276 |
| Jul 25, 2025 | 774.00 | 789.00 | 765.00 | 765.00 | 765.00 | 2.82% | 215,000 |
| Jul 24, 2025 | 775.00 | 775.00 | 744.00 | 744.00 | 744.00 | 0.81% | 5,596 |
| Jul 23, 2025 | 746.00 | 779.00 | 738.00 | 738.00 | 738.00 | -1.60% | 111,706 |
| Jul 22, 2025 | 751.00 | 751.00 | 745.00 | 750.00 | 750.00 | - | 69,305 |
| Jul 21, 2025 | 769.00 | 770.00 | 750.00 | 750.00 | 750.00 | -4.46% | 107,196 |
| Jul 18, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Jul 17, 2025 | 770.00 | 785.00 | 745.00 | 785.00 | 785.00 | -1.51% | 547,858 |