Shoprite Holdings Ltd (NMSE:SRH)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 256.83
-11.84 (-4.41%)
At close: Mar 3, 2026
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 256.83 | 256.83 | 256.83 | 256.83 | 256.83 | -4.41% | 1 |
| Mar 2, 2026 | 266.17 | 268.67 | 266.17 | 268.67 | 268.67 | 1.57% | 1,237 |
| Feb 27, 2026 | 264.52 | 264.52 | 264.52 | 264.52 | 264.52 | -0.97% | 1 |
| Feb 26, 2026 | 268.68 | 268.68 | 267.11 | 267.11 | 267.11 | -0.70% | 1,363 |
| Feb 25, 2026 | 269.41 | 270.17 | 269.00 | 269.00 | 269.00 | -1.30% | 6,888 |
| Feb 24, 2026 | 272.53 | 272.53 | 272.53 | 272.53 | 272.53 | 0.75% | 1 |
| Feb 23, 2026 | 270.50 | 271.40 | 270.50 | 270.51 | 270.51 | -0.25% | 8,814 |
| Feb 20, 2026 | 270.46 | 271.18 | 270.46 | 271.18 | 271.18 | 0.07% | 16,191 |
| Feb 19, 2026 | 270.87 | 271.91 | 270.60 | 271.00 | 271.00 | -0.48% | 2,150 |
| Feb 18, 2026 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | 0.32% | 1 |
| Feb 17, 2026 | 270.25 | 271.44 | 270.25 | 271.44 | 271.44 | 0.49% | 292 |
| Feb 16, 2026 | 270.78 | 270.78 | 270.11 | 270.11 | 270.11 | 0.61% | 837 |
| Feb 13, 2026 | 268.48 | 268.48 | 268.48 | 268.48 | 268.48 | 0.37% | 1 |
| Feb 12, 2026 | 267.49 | 267.49 | 267.49 | 267.49 | 267.49 | 1.26% | 1 |
| Feb 11, 2026 | 262.91 | 264.29 | 262.91 | 264.16 | 264.16 | -0.31% | 2,803 |
| Feb 10, 2026 | 263.16 | 264.98 | 263.16 | 264.98 | 264.98 | 1.44% | 3,881 |
| Feb 9, 2026 | 261.20 | 261.70 | 261.13 | 261.23 | 261.23 | -1.06% | 760 |
| Feb 6, 2026 | 264.03 | 264.03 | 264.03 | 264.03 | 264.03 | - | 1,532 |
| Feb 5, 2026 | 264.03 | 264.03 | 264.03 | 264.03 | 264.03 | 0.07% | 1 |
| Feb 4, 2026 | 263.37 | 264.26 | 263.37 | 263.85 | 263.85 | 0.13% | 4,716 |
| Feb 3, 2026 | 266.16 | 266.16 | 263.50 | 263.50 | 263.50 | -0.63% | 68,674 |
| Feb 2, 2026 | 264.05 | 265.18 | 263.54 | 265.18 | 265.18 | -0.47% | 1,670 |
| Jan 30, 2026 | 271.33 | 271.33 | 266.42 | 266.42 | 266.42 | -0.39% | 268 |
| Jan 29, 2026 | 266.82 | 267.45 | 266.82 | 267.45 | 267.45 | 0.24% | 5,610 |
| Jan 28, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 0.48% | 1 |
| Jan 27, 2026 | 265.52 | 265.52 | 265.52 | 265.52 | 265.52 | -0.25% | 1 |
| Jan 26, 2026 | 268.30 | 268.30 | 266.18 | 266.18 | 266.18 | -0.91% | 1,738 |
| Jan 23, 2026 | 268.00 | 268.63 | 268.00 | 268.63 | 268.63 | -0.31% | 6,819 |
| Jan 22, 2026 | 269.46 | 269.46 | 269.46 | 269.46 | 269.46 | 0.45% | 1 |
| Jan 21, 2026 | 266.43 | 268.24 | 266.43 | 268.24 | 268.24 | 0.90% | 1,668 |
| Jan 20, 2026 | 269.36 | 269.36 | 265.85 | 265.85 | 265.85 | -1.77% | 5,001 |
| Jan 19, 2026 | 269.84 | 271.84 | 269.84 | 270.65 | 270.65 | -1.79% | 6,047 |
| Jan 16, 2026 | 273.75 | 275.59 | 273.68 | 275.59 | 275.59 | 0.47% | 6,022 |
| Jan 15, 2026 | 273.87 | 275.46 | 273.58 | 274.29 | 274.29 | 1.83% | 17,590 |
| Jan 14, 2026 | 269.11 | 269.35 | 269.11 | 269.35 | 269.35 | -1.30% | 16,228 |
| Jan 13, 2026 | 271.62 | 272.90 | 271.60 | 272.90 | 272.90 | 0.03% | 14,021 |
| Jan 12, 2026 | 270.89 | 272.95 | 270.89 | 272.83 | 272.83 | -0.26% | 10,561 |
| Jan 9, 2026 | 274.42 | 274.42 | 273.55 | 273.55 | 273.55 | -0.85% | 40 |
| Jan 8, 2026 | 274.98 | 276.83 | 274.98 | 275.90 | 275.90 | 0.36% | 31,468 |
| Jan 7, 2026 | 273.81 | 274.91 | 273.14 | 274.90 | 274.90 | 0.12% | 7,905 |
| Jan 6, 2026 | 274.56 | 274.56 | 274.56 | 274.56 | 274.56 | 1.92% | 1 |
| Jan 5, 2026 | 270.36 | 270.36 | 269.38 | 269.38 | 269.38 | -0.93% | 30,851 |
| Jan 2, 2026 | 271.91 | 271.91 | 271.91 | 271.91 | 271.91 | 0.62% | 1 |
| Dec 31, 2025 | 270.23 | 270.23 | 270.23 | 270.23 | 270.23 | -0.12% | 1 |
| Dec 30, 2025 | 271.51 | 271.51 | 270.56 | 270.56 | 270.56 | -0.92% | 123 |
| Dec 29, 2025 | 272.59 | 273.45 | 272.59 | 273.06 | 273.06 | 1.25% | 53,099 |
| Dec 24, 2025 | 270.72 | 270.72 | 269.70 | 269.70 | 269.70 | 0.52% | 100,115 |
| Dec 23, 2025 | 267.83 | 268.31 | 267.83 | 268.31 | 268.31 | 0.82% | 1,046 |
| Dec 22, 2025 | 266.14 | 266.14 | 266.14 | 266.14 | 266.14 | -2.33% | 1 |
| Dec 19, 2025 | 272.48 | 273.38 | 272.48 | 272.48 | 272.48 | -0.19% | 234,416 |
| Dec 18, 2025 | 274.02 | 274.02 | 273.00 | 273.00 | 273.00 | 0.52% | 2,284 |
| Dec 17, 2025 | 270.59 | 271.60 | 270.59 | 271.60 | 271.60 | 1.68% | 187,224 |
| Dec 15, 2025 | 267.11 | 267.11 | 267.11 | 267.11 | 267.11 | 1.29% | 1 |
| Dec 12, 2025 | 263.72 | 263.72 | 263.72 | 263.72 | 263.72 | -0.80% | 1 |
| Dec 11, 2025 | 267.95 | 267.95 | 265.85 | 265.85 | 265.85 | -0.58% | 1,016 |
| Dec 10, 2025 | 269.20 | 269.20 | 267.40 | 267.40 | 267.40 | -2.22% | 8,251 |
| Dec 9, 2025 | 273.29 | 273.48 | 273.29 | 273.48 | 273.48 | 0.19% | 28 |
| Dec 8, 2025 | 272.47 | 273.60 | 272.47 | 272.97 | 272.97 | -0.56% | 3,973 |
| Dec 5, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 0.25% | 1 |
| Dec 4, 2025 | 275.54 | 275.54 | 273.82 | 273.82 | 273.82 | -0.19% | 2,132 |
| Dec 3, 2025 | 273.82 | 274.34 | 273.82 | 274.34 | 274.34 | 0.80% | 16,201 |
| Dec 2, 2025 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | -0.52% | 1 |
| Dec 1, 2025 | 273.58 | 273.58 | 273.58 | 273.58 | 273.58 | -0.36% | 1 |
| Nov 28, 2025 | 276.39 | 276.39 | 273.13 | 274.56 | 274.56 | -0.85% | 2,229 |
| Nov 27, 2025 | 277.40 | 277.40 | 276.90 | 276.90 | 276.90 | 0.48% | 963 |
| Nov 26, 2025 | 277.00 | 277.00 | 275.59 | 275.59 | 275.59 | 2.04% | 7,034 |
| Nov 25, 2025 | 270.09 | 270.09 | 270.09 | 270.09 | 270.09 | -1.47% | 1 |
| Nov 24, 2025 | 274.62 | 274.62 | 271.63 | 274.12 | 274.12 | 0.05% | 3,453 |
| Nov 21, 2025 | 274.98 | 274.98 | 273.99 | 273.99 | 273.99 | -1.92% | 3,527 |
| Nov 20, 2025 | 279.14 | 279.90 | 279.14 | 279.34 | 279.34 | 0.55% | 11,983 |
| Nov 19, 2025 | 276.61 | 277.81 | 276.61 | 277.81 | 277.81 | 0.56% | 450 |
| Nov 18, 2025 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | -0.55% | 336 |
| Nov 17, 2025 | 278.65 | 278.65 | 277.78 | 277.78 | 277.78 | -0.20% | 968 |
| Nov 14, 2025 | 276.84 | 278.34 | 275.32 | 278.34 | 278.34 | -0.82% | 1,748 |
| Nov 13, 2025 | 280.65 | 280.65 | 280.65 | 280.65 | 280.65 | -0.33% | 1 |
| Nov 12, 2025 | 281.59 | 281.59 | 281.59 | 281.59 | 281.59 | -0.41% | 1 |
| Nov 10, 2025 | 282.75 | 282.75 | 282.75 | 282.75 | 282.75 | -2.29% | 1 |
| Nov 7, 2025 | 293.42 | 293.42 | 289.37 | 289.37 | 289.37 | -1.09% | 1,635 |
| Nov 6, 2025 | 292.78 | 292.78 | 292.55 | 292.55 | 292.55 | 1.19% | 2,364 |
| Nov 5, 2025 | 285.68 | 289.10 | 285.68 | 289.10 | 289.10 | 1.05% | 9,729 |
| Nov 4, 2025 | 284.47 | 286.09 | 283.26 | 286.09 | 286.09 | -0.31% | 1,860 |
| Nov 3, 2025 | 288.27 | 288.27 | 286.99 | 286.99 | 286.99 | -1.05% | 9,416 |
| Oct 31, 2025 | 291.59 | 291.59 | 290.05 | 290.05 | 290.05 | 0.13% | 259 |
| Oct 30, 2025 | 292.62 | 292.62 | 289.66 | 289.66 | 289.66 | -2.17% | 5,136 |
| Oct 29, 2025 | 296.07 | 296.07 | 296.07 | 296.07 | 296.07 | 0.82% | 1 |
| Oct 28, 2025 | 292.71 | 294.73 | 292.71 | 293.66 | 293.66 | 2.39% | 11,328 |
| Oct 27, 2025 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | -0.91% | 1 |
| Oct 24, 2025 | 288.51 | 289.43 | 288.51 | 289.43 | 289.43 | -0.98% | 6,836 |
| Oct 23, 2025 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | 0.12% | 1 |
| Oct 22, 2025 | 290.85 | 291.94 | 290.85 | 291.94 | 291.94 | 0.85% | 4,218 |
| Oct 21, 2025 | 292.54 | 293.08 | 289.47 | 289.47 | 289.47 | -1.54% | 2,449 |
| Oct 20, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 2.18% | 1 |
| Oct 17, 2025 | 285.44 | 287.74 | 285.29 | 287.74 | 287.74 | -0.92% | 905 |
| Oct 16, 2025 | 290.12 | 290.41 | 290.12 | 290.41 | 290.41 | 0.14% | 1,150 |
| Oct 15, 2025 | 292.56 | 292.56 | 290.00 | 290.00 | 290.00 | -0.03% | 382 |
| Oct 14, 2025 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | 0.31% | 1 |
| Oct 13, 2025 | 287.82 | 289.20 | 287.82 | 289.20 | 289.20 | 0.83% | 94 |
| Oct 10, 2025 | 285.80 | 286.82 | 285.80 | 286.82 | 286.82 | 2.48% | 56,917 |
| Oct 9, 2025 | 279.75 | 279.87 | 279.75 | 279.87 | 279.87 | -0.21% | 2,201 |
| Oct 8, 2025 | 279.48 | 280.45 | 279.48 | 280.45 | 280.45 | 0.44% | 536 |