Skip to main content
Shoprite Holdings Ltd (JSE:SHP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
27,959
-41 (-0.15%)
Apr 28, 2026, 5:02 PM SAST

Shoprite Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628,000.0028,230.0027,884.0027,959.0027,959.00-0.15%1,363,555
Apr 24, 202628,200.0028,554.0028,000.0028,000.0028,000.00-1.54%1,086,655
Apr 23, 202628,801.0028,879.0028,351.0028,437.0028,437.00-1.40%1,088,525
Apr 22, 202628,899.0029,098.0028,842.0028,842.0028,842.000.13%1,085,727
Apr 21, 202628,830.0028,989.0028,757.0028,805.0028,805.00-0.09%1,555,935
Apr 20, 202628,650.0029,033.0028,603.0028,830.0028,830.000.22%1,047,861
Apr 17, 202628,501.0029,288.0028,501.0028,766.0028,766.000.32%1,915,108
Apr 16, 202628,612.0028,888.0028,570.0028,675.0028,675.00-0.52%1,080,629
Apr 15, 202628,216.0028,824.0028,155.0028,824.0028,824.002.16%2,363,127
Apr 14, 202627,949.0028,347.0027,690.0028,214.0028,214.002.52%1,759,378
Apr 13, 202627,500.0027,675.0027,368.0027,521.0027,521.00-0.85%628,054
Apr 10, 202627,603.0027,885.0027,504.0027,756.0027,756.00-0.36%519,583
Apr 9, 202628,112.0028,124.0027,150.0027,857.0027,857.00-0.19%2,426,683
Apr 8, 202628,003.0028,474.0027,850.0027,911.0027,911.001.45%1,372,304
Apr 7, 202627,430.0027,648.0027,127.0027,511.0027,511.00-0.14%1,157,571
Apr 2, 202627,288.0027,627.0027,010.0027,549.0027,549.000.41%1,374,927
Apr 1, 202627,610.0028,140.0027,361.0027,437.0027,437.00-0.52%1,363,836
Mar 31, 202627,523.0028,100.0027,523.0027,580.0027,580.000.25%1,987,146
Mar 30, 202627,401.0027,720.0027,352.0027,511.0027,511.00-0.25%1,977,770
Mar 27, 202627,566.0027,890.0027,336.0027,581.0027,581.00-0.43%2,102,048
Mar 26, 202627,200.0027,700.0026,528.0027,700.0027,700.003.75%2,539,202
Mar 25, 202627,092.0027,265.0026,607.0026,698.0026,698.00-1.67%1,335,218
Mar 24, 202626,677.0027,526.0026,575.0027,151.0026,844.001.12%4,486,496
Mar 23, 202626,600.0027,137.0025,929.0026,850.0026,546.400.46%3,321,063
Mar 20, 202626,014.0026,953.0026,014.0026,726.0026,423.811.48%4,520,139
Mar 19, 202626,100.0026,471.0025,710.0026,336.0026,038.22-0.04%4,322,312
Mar 18, 202626,999.0027,026.0026,113.0026,346.0026,048.10-1.37%2,632,474
Mar 17, 202626,999.0027,266.0026,604.0026,712.0026,409.96-0.77%3,004,207
Mar 16, 202626,200.0026,929.0025,882.0026,920.0026,615.614.14%2,885,542
Mar 13, 202625,890.0026,241.0025,600.0025,850.0025,557.710.01%2,470,767
Mar 12, 202626,589.0026,589.0025,608.0025,847.0025,554.74-1.46%1,659,292
Mar 11, 202626,679.0026,680.0025,500.0026,230.0025,933.41-1.12%1,567,184
Mar 10, 202626,549.0026,929.0026,221.0026,527.0026,227.062.42%2,068,909
Mar 9, 202625,592.0026,340.0025,371.0025,900.0025,607.150.56%2,890,083
Mar 6, 202626,683.0026,683.0025,692.0025,757.0025,465.76-2.37%1,909,391
Mar 5, 202625,881.0026,404.0025,590.0026,383.0026,084.681.93%1,451,581
Mar 4, 202625,683.0026,137.0025,335.0025,883.0025,590.340.78%2,020,430
Mar 3, 202626,867.0027,123.0025,468.0025,683.0025,392.60-4.41%3,354,350
Mar 2, 202626,011.0026,923.0026,011.0026,867.0026,563.211.57%1,979,217
Feb 27, 202626,933.0026,933.0026,322.0026,452.0026,152.90-0.97%4,238,174
Feb 26, 202626,902.0026,970.0026,685.0026,711.0026,408.98-0.70%2,619,408
Feb 25, 202627,000.0027,150.0026,835.0026,900.0026,595.84-1.30%813,301
Feb 24, 202627,000.0027,280.0026,844.0027,253.0026,944.850.75%1,379,921
Feb 23, 202627,195.0027,221.0026,973.0027,051.0026,745.13-0.25%869,345
Feb 20, 202627,190.0027,369.0027,015.0027,118.0026,811.370.07%928,609
Feb 19, 202627,282.0027,291.0027,023.0027,100.0026,793.58-0.48%2,309,243
Feb 18, 202627,100.0027,423.0027,094.0027,230.0026,922.110.32%921,605
Feb 17, 202627,000.0027,159.0026,896.0027,144.0026,837.080.49%1,040,983
Feb 16, 202626,890.0027,211.0026,890.0027,011.0026,705.580.61%626,115
Feb 13, 202626,590.0026,905.0026,456.0026,848.0026,544.430.37%1,024,208
Feb 12, 202626,444.0026,784.0026,300.0026,749.0026,446.551.26%618,300
Feb 11, 202626,497.0026,517.0026,206.0026,416.0026,117.31-0.31%868,249
Feb 10, 202626,250.0026,600.0025,890.0026,498.0026,198.381.44%1,119,266
Feb 9, 202626,770.0026,770.0025,900.0026,123.0025,827.62-1.06%1,667,772
Feb 6, 202626,403.0026,552.0026,282.0026,403.0026,104.46-1,660,980
Feb 5, 202626,385.0026,879.0026,200.0026,403.0026,104.460.07%1,113,889
Feb 4, 202626,331.0026,565.0026,245.0026,385.0026,086.660.13%1,644,576
Feb 3, 202626,831.0026,900.0026,350.0026,350.0026,052.06-0.63%1,749,838
Feb 2, 202626,250.0026,518.0025,259.0026,518.0026,218.16-0.47%2,860,315
Jan 30, 202626,700.0027,199.0026,408.0026,642.0026,340.76-0.39%2,389,269
Jan 29, 202626,500.0027,078.0026,500.0026,745.0026,442.590.24%1,733,787
Jan 28, 202626,606.0026,801.0026,400.0026,680.0026,378.330.48%1,721,309
Jan 27, 202626,621.0026,825.0026,511.0026,552.0026,251.77-0.25%2,677,819
Jan 26, 202626,870.0027,003.0026,601.0026,618.0026,317.03-0.91%1,574,180
Jan 23, 202626,950.0026,955.0026,651.0026,863.0026,559.26-0.31%1,812,971
Jan 22, 202626,756.0027,285.0026,756.0026,946.0026,641.320.45%2,150,417
Jan 21, 202626,765.0026,876.0026,516.0026,824.0026,520.700.90%1,863,183
Jan 20, 202627,200.0027,200.0026,585.0026,585.0026,284.40-1.77%1,908,270
Jan 19, 202627,687.0027,687.0026,951.0027,065.0026,758.97-1.79%1,723,606
Jan 16, 202627,400.0027,677.0027,255.0027,559.0027,247.390.47%1,522,704
Jan 15, 202627,150.0027,603.0027,067.0027,429.0027,118.861.83%1,152,641
Jan 14, 202627,020.0027,323.0026,811.0026,935.0026,630.44-1.30%2,041,116
Jan 13, 202627,140.0027,295.0027,017.0027,290.0026,981.430.03%896,856
Jan 12, 202627,400.0027,400.0026,881.0027,283.0026,974.51-0.26%1,286,332
Jan 9, 202627,410.0027,731.0027,270.0027,355.0027,045.69-0.85%697,865
Jan 8, 202627,549.0027,769.0027,297.0027,590.0027,278.040.36%820,958
Jan 7, 202627,550.0027,550.0027,207.0027,490.0027,179.170.12%970,094
Jan 6, 202626,938.0027,579.0026,817.0027,456.0027,145.551.92%866,112
Jan 5, 202627,285.0027,285.0026,887.0026,938.0026,633.41-0.93%720,871
Jan 2, 202627,023.0027,191.0026,751.0027,191.0026,883.550.62%706,973
Dec 31, 202527,056.0027,234.0027,001.0027,023.0026,717.45-0.12%222,260
Dec 30, 202527,000.0027,374.0027,000.0027,056.0026,750.07-0.92%701,906
Dec 29, 202527,280.0027,380.0027,133.0027,306.0026,997.251.25%521,995
Dec 24, 202526,950.0027,292.0026,730.0026,970.0026,665.050.52%314,477
Dec 23, 202526,743.0026,872.0026,612.0026,831.0026,527.620.82%767,815
Dec 22, 202527,248.0027,248.0026,581.0026,614.0026,313.07-2.33%804,072
Dec 19, 202527,305.0027,631.0026,100.0027,248.0026,939.90-0.19%3,627,643
Dec 18, 202527,271.0027,490.0027,044.0027,300.0026,991.320.52%3,592,776
Dec 17, 202526,650.0027,160.0026,493.0027,160.0026,852.901.68%2,257,431
Dec 15, 202526,305.0026,795.0026,305.0026,711.0026,408.981.29%1,418,031
Dec 12, 202526,679.0026,816.0026,341.0026,372.0026,073.81-0.80%2,110,781
Dec 11, 202526,740.0026,915.0026,544.0026,585.0026,284.40-0.58%1,597,203
Dec 10, 202527,300.0027,388.0026,501.0026,740.0026,437.65-2.22%1,226,295
Dec 9, 202527,200.0027,440.0027,072.0027,348.0027,038.770.19%722,504
Dec 8, 202527,489.0027,508.0027,123.0027,297.0026,988.35-0.56%770,367
Dec 5, 202527,560.0027,625.0027,351.0027,450.0027,139.620.25%1,043,143
Dec 4, 202527,381.0027,661.0027,274.0027,382.0027,072.39-0.19%813,045
Dec 3, 202527,300.0027,744.0027,135.0027,434.0027,123.800.80%739,583
Dec 2, 202527,455.0027,455.0027,009.0027,215.0026,907.28-0.52%1,174,806
Dec 1, 202527,490.0027,490.0027,001.0027,358.0027,048.66-0.36%731,958