Skip to main content
Shoprite Holdings Ltd (JSE:SHP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
25,757
-626 (-2.37%)
Mar 6, 2026, 5:02 PM SAST

Shoprite Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626,683.0026,683.0026,683.0026,683.00-1.14%68
Mar 5, 202625,881.0026,404.0025,590.0026,383.0026,383.001.93%1,451,581
Mar 4, 202625,683.0026,137.0025,335.0025,883.0025,883.000.78%2,020,430
Mar 3, 202626,867.0027,123.0025,468.0025,683.0025,683.00-4.41%3,354,350
Mar 2, 202626,011.0026,923.0026,011.0026,867.0026,867.001.57%1,979,217
Feb 27, 202626,933.0026,933.0026,322.0026,452.0026,452.00-0.97%4,238,174
Feb 26, 202626,902.0026,970.0026,685.0026,711.0026,711.00-0.70%2,619,408
Feb 25, 202627,000.0027,150.0026,835.0026,900.0026,900.00-1.30%813,301
Feb 24, 202627,000.0027,280.0026,844.0027,253.0027,253.000.75%1,304,339
Feb 23, 202627,195.0027,221.0026,973.0027,051.0027,051.00-0.25%869,345
Feb 20, 202627,190.0027,369.0027,015.0027,118.0027,118.000.07%928,609
Feb 19, 202627,282.0027,291.0027,023.0027,100.0027,100.00-0.48%1,459,243
Feb 18, 202627,100.0027,423.0027,094.0027,230.0027,230.000.32%921,605
Feb 17, 202627,000.0027,159.0026,896.0027,144.0027,144.000.49%1,040,983
Feb 16, 202626,890.0027,211.0026,890.0027,011.0027,011.000.61%626,115
Feb 13, 202626,590.0026,905.0026,456.0026,848.0026,848.000.37%1,024,208
Feb 12, 202626,444.0026,784.0026,300.0026,749.0026,749.001.26%618,300
Feb 11, 202626,497.0026,517.0026,206.0026,416.0026,416.00-0.31%868,249
Feb 10, 202626,250.0026,600.0025,890.0026,498.0026,498.001.44%1,119,266
Feb 9, 202626,770.0026,770.0025,900.0026,123.0026,123.00-1.06%1,302,395
Feb 6, 202626,403.0026,552.0026,282.0026,403.0026,403.00-1,660,980
Feb 5, 202626,385.0026,879.0026,200.0026,403.0026,403.000.07%1,113,889
Feb 4, 202626,331.0026,565.0026,245.0026,385.0026,385.000.13%1,644,576
Feb 3, 202626,831.0026,900.0026,350.0026,350.0026,350.00-0.63%1,749,838
Feb 2, 202626,250.0026,518.0025,259.0026,518.0026,518.00-0.47%2,860,315
Jan 30, 202626,700.0027,199.0026,408.0026,642.0026,642.00-0.39%2,389,269
Jan 29, 202626,500.0027,078.0026,500.0026,745.0026,745.000.24%1,733,787
Jan 28, 202626,606.0026,801.0026,400.0026,680.0026,680.000.48%1,721,309
Jan 27, 202626,621.0026,825.0026,511.0026,552.0026,552.00-0.25%2,677,819
Jan 26, 202626,870.0027,003.0026,601.0026,618.0026,618.00-0.91%1,574,180
Jan 23, 202626,950.0026,955.0026,651.0026,863.0026,863.00-0.31%1,812,971
Jan 22, 202626,756.0027,285.0026,756.0026,946.0026,946.000.45%2,150,417
Jan 21, 202626,765.0026,876.0026,516.0026,824.0026,824.000.90%1,863,183
Jan 20, 202627,200.0027,200.0026,585.0026,585.0026,585.00-1.77%1,908,270
Jan 19, 202627,687.0027,687.0026,951.0027,065.0027,065.00-1.79%1,723,606
Jan 16, 202627,400.0027,677.0027,255.0027,559.0027,559.000.47%1,522,704
Jan 15, 202627,150.0027,603.0027,067.0027,429.0027,429.001.83%1,152,641
Jan 14, 202627,020.0027,323.0026,811.0026,935.0026,935.00-1.30%2,041,116
Jan 13, 202627,140.0027,295.0027,017.0027,290.0027,290.000.03%896,856
Jan 12, 202627,400.0027,400.0026,881.0027,283.0027,283.00-0.26%1,286,332
Jan 9, 202627,410.0027,731.0027,270.0027,355.0027,355.00-0.85%697,865
Jan 8, 202627,549.0027,769.0027,297.0027,590.0027,590.000.36%820,958
Jan 7, 202627,550.0027,550.0027,207.0027,490.0027,490.000.12%970,094
Jan 6, 202626,938.0027,579.0026,817.0027,456.0027,456.001.92%866,112
Jan 5, 202627,285.0027,285.0026,887.0026,938.0026,938.00-0.93%720,871
Jan 2, 202627,023.0027,191.0026,751.0027,191.0027,191.000.62%706,973
Dec 31, 202527,056.0027,234.0027,001.0027,023.0027,023.00-0.12%222,260
Dec 30, 202527,000.0027,374.0027,000.0027,056.0027,056.00-0.92%701,906
Dec 29, 202527,280.0027,380.0027,133.0027,306.0027,306.001.25%521,995
Dec 24, 202526,950.0027,292.0026,730.0026,970.0026,970.000.52%314,477
Dec 23, 202526,743.0026,872.0026,612.0026,831.0026,831.000.82%767,815
Dec 22, 202527,248.0027,248.0026,581.0026,614.0026,614.00-2.33%804,072
Dec 19, 202527,305.0027,631.0026,100.0027,248.0027,248.00-0.19%3,627,643
Dec 18, 202527,271.0027,490.0027,044.0027,300.0027,300.000.52%3,592,776
Dec 17, 202526,650.0027,160.0026,493.0027,160.0027,160.001.68%2,257,431
Dec 15, 202526,305.0026,795.0026,305.0026,711.0026,711.001.29%1,418,031
Dec 12, 202526,679.0026,816.0026,341.0026,372.0026,372.00-0.80%2,110,781
Dec 11, 202526,740.0026,915.0026,544.0026,585.0026,585.00-0.58%1,597,203
Dec 10, 202527,300.0027,388.0026,501.0026,740.0026,740.00-2.22%1,226,295
Dec 9, 202527,200.0027,440.0027,072.0027,348.0027,348.000.19%722,504
Dec 8, 202527,489.0027,508.0027,123.0027,297.0027,297.00-0.56%770,367
Dec 5, 202527,560.0027,625.0027,351.0027,450.0027,450.000.25%1,043,143
Dec 4, 202527,381.0027,661.0027,274.0027,382.0027,382.00-0.19%813,045
Dec 3, 202527,300.0027,744.0027,135.0027,434.0027,434.000.80%739,583
Dec 2, 202527,455.0027,455.0027,009.0027,215.0027,215.00-0.52%1,174,806
Dec 1, 202527,490.0027,490.0027,001.0027,358.0027,358.00-0.36%731,958
Nov 28, 202528,000.0028,000.0027,175.0027,456.0027,456.00-0.85%1,653,330
Nov 27, 202528,080.0028,080.0027,451.0027,690.0027,690.000.48%1,124,307
Nov 26, 202527,009.0027,780.0027,009.0027,559.0027,559.002.04%598,727
Nov 25, 202527,499.0027,499.0026,815.0027,009.0027,009.00-1.47%1,421,539
Nov 24, 202527,536.0027,620.0027,080.0027,412.0027,412.000.05%5,025,801
Nov 21, 202527,750.0027,829.0027,255.0027,399.0027,399.00-1.92%1,057,397
Nov 20, 202527,928.0028,157.0027,823.0027,934.0027,934.000.55%881,912
Nov 19, 202527,600.0027,841.0027,451.0027,781.0027,781.000.56%499,870
Nov 18, 202527,800.0027,869.0027,510.0027,625.0027,625.00-0.55%688,320
Nov 17, 202527,834.0028,229.0027,659.0027,778.0027,778.00-0.20%1,367,146
Nov 14, 202527,900.0028,145.0027,512.0027,834.0027,834.00-0.82%1,642,528
Nov 13, 202528,444.0028,444.0027,971.0028,065.0028,065.00-0.33%1,306,168
Nov 12, 202527,620.0028,245.0027,620.0028,159.0028,159.001.99%791,142
Nov 11, 202528,275.0028,364.0027,609.0027,609.0027,609.00-2.36%1,197,715
Nov 10, 202529,400.0029,400.0027,696.0028,275.0028,275.00-2.29%1,322,275
Nov 7, 202529,255.0029,429.0028,819.0028,937.0028,937.00-1.09%891,910
Nov 6, 202529,200.0029,396.0028,735.0029,255.0029,255.001.19%1,407,574
Nov 5, 202528,895.0028,981.0028,276.0028,910.0028,910.001.05%1,093,035
Nov 4, 202528,570.0028,682.0028,190.0028,609.0028,609.00-0.31%734,834
Nov 3, 202529,005.0029,350.0028,651.0028,699.0028,699.00-1.05%905,295
Oct 31, 202529,295.0029,300.0028,703.0029,005.0029,005.000.13%868,434
Oct 30, 202529,456.0029,601.0028,691.0028,966.0028,966.00-2.17%1,574,203
Oct 29, 202529,575.0029,735.0029,097.0029,607.0029,607.000.82%2,199,517
Oct 28, 202528,765.0029,610.0028,674.0029,366.0029,366.002.39%1,648,634
Oct 27, 202528,750.0029,156.0028,498.0028,680.0028,680.00-0.91%768,320
Oct 24, 202528,710.0029,560.0028,710.0028,943.0028,943.00-0.98%566,982
Oct 23, 202528,900.0029,230.0028,736.0029,230.0029,230.000.12%608,274
Oct 22, 202528,771.0029,330.0028,750.0029,194.0029,194.000.85%1,088,032
Oct 21, 202529,304.0029,729.0028,883.0028,947.0028,947.00-1.54%1,340,295
Oct 20, 202529,300.0029,428.0028,801.0029,400.0029,400.002.18%991,538
Oct 17, 202528,811.0028,856.0028,384.0028,774.0028,774.00-0.92%1,149,747
Oct 16, 202529,000.0029,251.0028,880.0029,041.0029,041.000.14%988,366
Oct 15, 202529,177.0029,420.0028,909.0029,000.0029,000.00-0.03%1,116,072
Oct 14, 202528,500.0029,103.0028,305.0029,010.0029,010.000.31%1,097,357