Shoprite Holdings Ltd (JSE:SHP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 27,450
+68 (0.25%)
At close: Dec 5, 2025
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,560.00 | 27,625.00 | 27,450.00 | 27,507.00 | - | 0.46% | 44,981 |
| Dec 4, 2025 | 27,381.00 | 27,661.00 | 27,274.00 | 27,382.00 | 27,382.00 | -0.19% | 813,045 |
| Dec 3, 2025 | 27,300.00 | 27,744.00 | 27,135.00 | 27,434.00 | 27,434.00 | 0.80% | 739,583 |
| Dec 2, 2025 | 27,455.00 | 27,455.00 | 27,009.00 | 27,215.00 | 27,215.00 | -0.52% | 1,174,806 |
| Dec 1, 2025 | 27,490.00 | 27,490.00 | 27,001.00 | 27,358.00 | 27,358.00 | -0.36% | 731,958 |
| Nov 28, 2025 | 28,000.00 | 28,000.00 | 27,175.00 | 27,456.00 | 27,456.00 | -0.85% | 1,653,330 |
| Nov 27, 2025 | 28,080.00 | 28,080.00 | 27,451.00 | 27,690.00 | 27,690.00 | 0.48% | 1,124,307 |
| Nov 26, 2025 | 27,009.00 | 27,780.00 | 27,009.00 | 27,559.00 | 27,559.00 | 2.04% | 598,727 |
| Nov 25, 2025 | 27,499.00 | 27,499.00 | 26,815.00 | 27,009.00 | 27,009.00 | -1.47% | 1,421,539 |
| Nov 24, 2025 | 27,536.00 | 27,620.00 | 27,080.00 | 27,412.00 | 27,412.00 | 0.05% | 5,025,801 |
| Nov 21, 2025 | 27,750.00 | 27,829.00 | 27,255.00 | 27,399.00 | 27,399.00 | -1.92% | 1,057,397 |
| Nov 20, 2025 | 27,928.00 | 28,157.00 | 27,823.00 | 27,934.00 | 27,934.00 | 0.55% | 881,912 |
| Nov 19, 2025 | 27,600.00 | 27,841.00 | 27,451.00 | 27,781.00 | 27,781.00 | 0.56% | 499,870 |
| Nov 18, 2025 | 27,800.00 | 27,869.00 | 27,510.00 | 27,625.00 | 27,625.00 | -0.55% | 688,320 |
| Nov 17, 2025 | 27,834.00 | 28,229.00 | 27,659.00 | 27,778.00 | 27,778.00 | -0.20% | 1,367,146 |
| Nov 14, 2025 | 27,900.00 | 28,145.00 | 27,512.00 | 27,834.00 | 27,834.00 | -0.82% | 1,642,528 |
| Nov 13, 2025 | 28,444.00 | 28,444.00 | 27,971.00 | 28,065.00 | 28,065.00 | -0.33% | 1,306,168 |
| Nov 12, 2025 | 27,620.00 | 28,245.00 | 27,620.00 | 28,159.00 | 28,159.00 | 1.99% | 791,142 |
| Nov 11, 2025 | 28,275.00 | 28,364.00 | 27,609.00 | 27,609.00 | 27,609.00 | -2.36% | 1,197,715 |
| Nov 10, 2025 | 29,400.00 | 29,400.00 | 27,696.00 | 28,275.00 | 28,275.00 | -2.29% | 1,322,275 |
| Nov 7, 2025 | 29,255.00 | 29,429.00 | 28,819.00 | 28,937.00 | 28,937.00 | -1.09% | 891,910 |
| Nov 6, 2025 | 29,200.00 | 29,396.00 | 28,735.00 | 29,255.00 | 29,255.00 | 1.19% | 1,407,574 |
| Nov 5, 2025 | 28,895.00 | 28,981.00 | 28,276.00 | 28,910.00 | 28,910.00 | 1.05% | 1,093,035 |
| Nov 4, 2025 | 28,570.00 | 28,682.00 | 28,190.00 | 28,609.00 | 28,609.00 | -0.31% | 734,834 |
| Nov 3, 2025 | 29,005.00 | 29,350.00 | 28,651.00 | 28,699.00 | 28,699.00 | -1.05% | 905,295 |
| Oct 31, 2025 | 29,295.00 | 29,300.00 | 28,703.00 | 29,005.00 | 29,005.00 | 0.13% | 868,434 |
| Oct 30, 2025 | 29,456.00 | 29,601.00 | 28,691.00 | 28,966.00 | 28,966.00 | -2.17% | 1,574,203 |
| Oct 29, 2025 | 29,575.00 | 29,735.00 | 29,097.00 | 29,607.00 | 29,607.00 | 0.82% | 2,199,517 |
| Oct 28, 2025 | 28,765.00 | 29,610.00 | 28,674.00 | 29,366.00 | 29,366.00 | 2.39% | 1,648,634 |
| Oct 27, 2025 | 28,750.00 | 29,156.00 | 28,498.00 | 28,680.00 | 28,680.00 | -0.91% | 768,320 |
| Oct 24, 2025 | 28,710.00 | 29,560.00 | 28,710.00 | 28,943.00 | 28,943.00 | -0.98% | 566,982 |
| Oct 23, 2025 | 28,900.00 | 29,230.00 | 28,736.00 | 29,230.00 | 29,230.00 | 0.12% | 608,274 |
| Oct 22, 2025 | 28,771.00 | 29,330.00 | 28,750.00 | 29,194.00 | 29,194.00 | 0.85% | 1,088,032 |
| Oct 21, 2025 | 29,304.00 | 29,729.00 | 28,883.00 | 28,947.00 | 28,947.00 | -1.54% | 1,340,295 |
| Oct 20, 2025 | 29,300.00 | 29,428.00 | 28,801.00 | 29,400.00 | 29,400.00 | 2.18% | 991,538 |
| Oct 17, 2025 | 28,811.00 | 28,856.00 | 28,384.00 | 28,774.00 | 28,774.00 | -0.92% | 1,149,747 |
| Oct 16, 2025 | 29,000.00 | 29,251.00 | 28,880.00 | 29,041.00 | 29,041.00 | 0.14% | 988,366 |
| Oct 15, 2025 | 29,177.00 | 29,420.00 | 28,909.00 | 29,000.00 | 29,000.00 | -0.03% | 1,116,072 |
| Oct 14, 2025 | 28,500.00 | 29,103.00 | 28,305.00 | 29,010.00 | 29,010.00 | 0.31% | 1,097,357 |
| Oct 13, 2025 | 28,600.00 | 28,937.00 | 28,336.00 | 28,920.00 | 28,920.00 | 0.83% | 2,776,222 |
| Oct 10, 2025 | 28,010.00 | 28,800.00 | 27,872.00 | 28,682.00 | 28,682.00 | 2.48% | 2,981,071 |
| Oct 9, 2025 | 28,500.00 | 28,500.00 | 27,700.00 | 27,987.00 | 27,987.00 | -0.21% | 1,285,665 |
| Oct 8, 2025 | 28,200.00 | 28,200.00 | 27,764.00 | 28,045.00 | 28,045.00 | 0.44% | 685,703 |
| Oct 7, 2025 | 28,703.00 | 28,703.00 | 27,853.00 | 27,922.00 | 27,922.00 | -2.72% | 1,304,510 |
| Oct 6, 2025 | 27,963.00 | 28,752.00 | 27,727.00 | 28,703.00 | 28,703.00 | 2.65% | 1,923,177 |
| Oct 3, 2025 | 27,850.00 | 28,187.00 | 27,649.00 | 27,963.00 | 27,963.00 | 0.41% | 1,388,412 |
| Oct 2, 2025 | 28,010.00 | 28,081.00 | 27,702.00 | 27,850.00 | 27,850.00 | - | 1,539,474 |
| Oct 1, 2025 | 27,590.00 | 27,940.00 | 27,415.00 | 27,850.00 | 27,850.00 | 1.64% | 1,232,039 |
| Sep 30, 2025 | 27,737.00 | 27,963.00 | 27,285.00 | 27,401.00 | 27,401.00 | -1.08% | 1,286,499 |
| Sep 29, 2025 | 27,911.00 | 27,911.00 | 27,488.00 | 27,700.00 | 27,700.00 | 0.36% | 2,382,292 |
| Sep 26, 2025 | 27,490.00 | 27,671.00 | 27,262.00 | 27,600.00 | 27,600.00 | 0.20% | 1,176,792 |
| Sep 25, 2025 | 28,395.00 | 28,395.00 | 27,325.00 | 27,544.00 | 27,544.00 | -1.31% | 2,243,711 |
| Sep 23, 2025 | 27,903.00 | 28,001.00 | 27,706.00 | 27,910.00 | 27,910.00 | -1.20% | 1,129,412 |
| Sep 22, 2025 | 28,535.00 | 28,535.00 | 27,899.00 | 28,250.00 | 27,754.00 | -1.00% | 874,486 |
| Sep 19, 2025 | 28,608.00 | 28,869.00 | 28,005.00 | 28,535.00 | 28,034.00 | -0.80% | 2,577,614 |
| Sep 18, 2025 | 29,000.00 | 29,215.00 | 28,728.00 | 28,764.00 | 28,258.98 | -0.96% | 3,844,937 |
| Sep 17, 2025 | 28,600.00 | 29,042.00 | 28,563.00 | 29,042.00 | 28,532.09 | 1.44% | 1,379,074 |
| Sep 16, 2025 | 28,891.00 | 29,087.00 | 28,506.00 | 28,630.00 | 28,127.33 | -0.90% | 1,095,796 |
| Sep 15, 2025 | 28,681.00 | 29,200.00 | 28,613.00 | 28,891.00 | 28,383.75 | 0.07% | 1,525,831 |
| Sep 12, 2025 | 28,300.00 | 28,945.00 | 28,030.00 | 28,871.00 | 28,364.10 | 2.74% | 1,678,854 |
| Sep 11, 2025 | 27,851.00 | 28,293.00 | 27,839.00 | 28,101.00 | 27,607.62 | 0.16% | 1,172,057 |
| Sep 10, 2025 | 28,408.00 | 28,408.00 | 27,811.00 | 28,055.00 | 27,562.42 | -0.90% | 952,382 |
| Sep 9, 2025 | 27,700.00 | 28,329.00 | 27,677.00 | 28,309.00 | 27,811.96 | 2.12% | 1,745,924 |
| Sep 8, 2025 | 27,833.00 | 27,983.00 | 27,456.00 | 27,720.00 | 27,233.31 | -0.41% | 671,126 |
| Sep 5, 2025 | 27,813.00 | 28,019.00 | 27,608.00 | 27,833.00 | 27,344.32 | 0.84% | 857,716 |
| Sep 4, 2025 | 27,658.00 | 27,870.00 | 27,084.00 | 27,600.00 | 27,115.41 | 0.83% | 1,641,726 |
| Sep 3, 2025 | 27,650.00 | 27,969.00 | 27,091.00 | 27,373.00 | 26,892.40 | 0.55% | 2,388,685 |
| Sep 2, 2025 | 26,551.00 | 27,369.00 | 26,551.00 | 27,224.00 | 26,746.01 | 5.44% | 4,543,325 |
| Sep 1, 2025 | 26,300.00 | 26,438.00 | 25,800.00 | 25,820.00 | 25,366.66 | -1.80% | 2,296,584 |
| Aug 29, 2025 | 26,550.00 | 26,634.00 | 26,293.00 | 26,293.00 | 25,831.36 | -0.54% | 1,844,426 |
| Aug 28, 2025 | 27,088.00 | 27,237.00 | 26,436.00 | 26,436.00 | 25,971.85 | -1.85% | 1,803,161 |
| Aug 27, 2025 | 26,940.00 | 26,954.00 | 26,650.00 | 26,935.00 | 26,462.09 | 0.64% | 1,136,888 |
| Aug 26, 2025 | 26,790.00 | 26,856.00 | 26,501.00 | 26,763.00 | 26,293.11 | -0.10% | 2,269,876 |
| Aug 25, 2025 | 27,300.00 | 27,300.00 | 26,733.00 | 26,790.00 | 26,319.63 | -1.19% | 662,451 |
| Aug 22, 2025 | 27,299.00 | 27,299.00 | 26,962.00 | 27,112.00 | 26,635.98 | 0.28% | 817,979 |
| Aug 21, 2025 | 26,802.00 | 27,275.00 | 26,707.00 | 27,036.00 | 26,561.31 | 0.78% | 1,065,738 |
| Aug 20, 2025 | 26,802.00 | 27,173.00 | 26,802.00 | 26,828.00 | 26,356.97 | -0.74% | 788,739 |
| Aug 19, 2025 | 27,299.00 | 27,299.00 | 26,481.00 | 27,028.00 | 26,553.46 | 1.94% | 1,081,216 |
| Aug 18, 2025 | 26,722.00 | 26,935.00 | 26,514.00 | 26,514.00 | 26,048.48 | -1.28% | 982,871 |
| Aug 15, 2025 | 27,258.00 | 27,258.00 | 26,756.00 | 26,858.00 | 26,386.44 | -0.37% | 510,958 |
| Aug 14, 2025 | 27,127.00 | 27,354.00 | 26,810.00 | 26,959.00 | 26,485.67 | -0.62% | 881,331 |
| Aug 13, 2025 | 27,050.00 | 27,390.00 | 26,999.00 | 27,128.00 | 26,651.70 | 0.29% | 1,295,909 |
| Aug 12, 2025 | 26,600.00 | 27,110.00 | 26,600.00 | 27,050.00 | 26,575.07 | 1.86% | 1,135,044 |
| Aug 11, 2025 | 26,885.00 | 27,055.00 | 26,514.00 | 26,555.00 | 26,088.76 | -0.48% | 1,244,617 |
| Aug 8, 2025 | 26,500.00 | 26,983.00 | 26,221.00 | 26,684.00 | 26,215.50 | 1.47% | 1,503,394 |
| Aug 7, 2025 | 25,889.00 | 26,338.00 | 25,601.00 | 26,298.00 | 25,836.27 | 1.93% | 2,154,020 |
| Aug 6, 2025 | 26,101.00 | 26,212.00 | 25,671.00 | 25,800.00 | 25,347.02 | -0.88% | 1,843,214 |
| Aug 5, 2025 | 27,086.00 | 27,193.00 | 25,061.00 | 26,029.00 | 25,572.00 | -0.52% | 4,757,718 |
| Aug 4, 2025 | 26,625.00 | 26,699.00 | 25,974.00 | 26,165.00 | 25,705.61 | -1.07% | 2,363,658 |
| Aug 1, 2025 | 26,551.00 | 26,611.00 | 26,109.00 | 26,449.00 | 25,984.62 | -0.38% | 1,584,332 |
| Jul 31, 2025 | 26,870.00 | 27,082.00 | 26,551.00 | 26,551.00 | 26,084.83 | -1.10% | 1,964,251 |
| Jul 30, 2025 | 26,600.00 | 26,993.00 | 26,484.00 | 26,845.00 | 26,373.67 | 0.82% | 662,436 |
| Jul 29, 2025 | 26,414.00 | 26,671.00 | 26,367.00 | 26,626.00 | 26,158.51 | 0.80% | 1,140,354 |
| Jul 28, 2025 | 26,495.00 | 26,580.00 | 26,343.00 | 26,414.00 | 25,950.24 | 0.08% | 1,274,305 |
| Jul 25, 2025 | 27,000.00 | 27,147.00 | 26,394.00 | 26,394.00 | 25,930.59 | -2.44% | 1,996,418 |
| Jul 24, 2025 | 27,060.00 | 27,283.00 | 26,994.00 | 27,053.00 | 26,578.02 | -0.05% | 1,122,993 |
| Jul 23, 2025 | 27,633.00 | 27,633.00 | 27,027.00 | 27,067.00 | 26,591.77 | -1.36% | 1,101,123 |
| Jul 22, 2025 | 27,400.00 | 27,532.00 | 27,167.00 | 27,440.00 | 26,958.22 | 0.33% | 809,125 |
| Jul 21, 2025 | 27,727.00 | 27,943.00 | 27,197.00 | 27,350.00 | 26,869.80 | -1.34% | 612,596 |
| Jul 18, 2025 | 27,200.00 | 27,814.00 | 26,995.00 | 27,721.00 | 27,234.29 | 2.45% | 1,333,778 |