Shoprite Holdings Ltd (NMSE:SRH)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 273.82
-0.52 (-0.19%)
At close: Dec 4, 2025
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 283.09 | 283.09 | 279.22 | 279.22 | 279.22 | -2.72% | 40,020 |
| Oct 6, 2025 | 279.74 | 287.03 | 279.74 | 287.03 | 287.03 | 2.65% | 56,394 |
| Oct 3, 2025 | 279.63 | 279.63 | 279.63 | 279.63 | 279.63 | 0.41% | 211 |
| Oct 2, 2025 | 280.06 | 280.06 | 278.50 | 278.50 | 278.50 | - | 5,344 |
| Oct 1, 2025 | 277.05 | 278.50 | 277.05 | 278.50 | 278.50 | 1.64% | 148 |
| Sep 30, 2025 | 273.40 | 274.01 | 273.40 | 274.01 | 274.01 | -1.08% | 2,235 |
| Sep 29, 2025 | 278.17 | 278.17 | 277.00 | 277.00 | 277.00 | 0.36% | 280 |
| Sep 26, 2025 | 275.09 | 276.00 | 275.09 | 276.00 | 276.00 | 0.20% | 653 |
| Sep 25, 2025 | 275.44 | 275.44 | 275.44 | 275.44 | 275.44 | -1.31% | 1 |
| Sep 23, 2025 | 278.17 | 279.18 | 278.17 | 279.10 | 279.10 | -1.20% | 4,593 |
| Sep 22, 2025 | 284.31 | 284.31 | 282.50 | 282.50 | 277.54 | -1.00% | 4,746 |
| Sep 19, 2025 | 285.80 | 285.80 | 285.35 | 285.35 | 280.34 | -0.80% | 106,182 |
| Sep 18, 2025 | 290.48 | 290.48 | 287.64 | 287.64 | 282.59 | -0.96% | 12,029 |
| Sep 17, 2025 | 289.51 | 290.42 | 289.51 | 290.42 | 285.32 | 1.44% | 3,107 |
| Sep 16, 2025 | 286.56 | 286.56 | 286.30 | 286.30 | 281.27 | -0.90% | 1,558 |
| Sep 15, 2025 | 290.50 | 291.59 | 288.91 | 288.91 | 283.84 | 2.81% | 4,826 |
| Sep 12, 2025 | 288.72 | 288.72 | 288.19 | 281.01 | 276.08 | - | 105,522 |
| Sep 11, 2025 | 281.00 | 281.01 | 281.00 | 281.01 | 276.08 | 0.16% | 150 |
| Sep 10, 2025 | 280.46 | 280.55 | 280.00 | 280.55 | 275.62 | -0.90% | 708 |
| Sep 9, 2025 | 283.09 | 283.09 | 283.09 | 283.09 | 278.12 | 2.12% | 1 |
| Sep 8, 2025 | 277.88 | 277.95 | 277.20 | 277.20 | 272.33 | -0.41% | 2,625 |
| Sep 5, 2025 | 278.29 | 279.56 | 278.29 | 278.33 | 273.44 | 0.84% | 1,246 |
| Sep 4, 2025 | 273.73 | 276.00 | 273.73 | 276.00 | 271.15 | 0.83% | 8,738 |
| Sep 3, 2025 | 274.66 | 274.66 | 273.73 | 273.73 | 268.92 | 0.55% | 10,406 |
| Sep 2, 2025 | 272.24 | 272.24 | 272.24 | 272.24 | 267.46 | 5.44% | 1 |
| Sep 1, 2025 | 259.93 | 259.93 | 258.20 | 258.20 | 253.67 | -1.80% | 35 |
| Aug 29, 2025 | 262.93 | 262.93 | 262.93 | 262.93 | 258.31 | -0.54% | 1 |
| Aug 28, 2025 | 264.36 | 264.36 | 264.36 | 264.36 | 259.72 | -1.85% | 1 |
| Aug 27, 2025 | 267.78 | 269.35 | 267.78 | 269.35 | 264.62 | 0.64% | 651 |
| Aug 26, 2025 | 266.65 | 267.63 | 266.65 | 267.63 | 262.93 | -0.10% | 11,464 |
| Aug 25, 2025 | 267.90 | 267.90 | 267.90 | 267.90 | 263.20 | -1.19% | 1 |
| Aug 22, 2025 | 270.40 | 271.12 | 270.40 | 271.12 | 266.36 | 0.28% | 66,276 |
| Aug 21, 2025 | 270.36 | 270.36 | 270.36 | 270.36 | 265.61 | 0.78% | 1 |
| Aug 20, 2025 | 269.77 | 269.77 | 268.28 | 268.28 | 263.57 | -0.74% | 450 |
| Aug 19, 2025 | 270.28 | 270.28 | 270.28 | 270.28 | 265.53 | 1.94% | 1 |
| Aug 18, 2025 | 266.46 | 266.50 | 265.14 | 265.14 | 260.48 | -1.28% | 4,157 |
| Aug 15, 2025 | 268.58 | 268.58 | 268.58 | 268.58 | 263.86 | -0.37% | 1 |
| Aug 14, 2025 | 269.38 | 269.59 | 269.38 | 269.59 | 264.86 | -0.62% | 3,109 |
| Aug 13, 2025 | 272.40 | 272.42 | 271.28 | 271.28 | 266.52 | 0.29% | 47,660 |
| Aug 12, 2025 | 268.59 | 270.50 | 267.01 | 270.50 | 265.75 | 1.86% | 7,764 |
| Aug 11, 2025 | 265.55 | 265.55 | 265.55 | 265.55 | 260.89 | -0.48% | 1 |
| Aug 8, 2025 | 267.05 | 267.05 | 266.75 | 266.84 | 262.15 | 1.47% | 12,257 |
| Aug 7, 2025 | 258.11 | 262.98 | 258.11 | 262.98 | 258.36 | 1.93% | 41,167 |
| Aug 6, 2025 | 260.33 | 260.33 | 256.81 | 258.00 | 253.47 | -0.88% | 2,495 |
| Aug 5, 2025 | 260.56 | 262.40 | 260.29 | 260.29 | 255.72 | -0.52% | 13,421 |
| Aug 4, 2025 | 265.10 | 265.10 | 261.65 | 261.65 | 257.06 | -1.07% | 6,351 |
| Aug 1, 2025 | 264.00 | 264.49 | 264.00 | 264.49 | 259.85 | -0.38% | 176 |
| Jul 31, 2025 | 265.51 | 265.51 | 265.51 | 265.51 | 260.85 | -1.10% | 392 |
| Jul 30, 2025 | 269.20 | 269.20 | 268.45 | 268.45 | 263.74 | 0.82% | 5,371 |
| Jul 29, 2025 | 265.00 | 266.26 | 265.00 | 266.26 | 261.59 | 0.80% | 2,161 |
| Jul 28, 2025 | 264.08 | 265.01 | 264.03 | 264.14 | 259.50 | 0.08% | 2,597 |
| Jul 25, 2025 | 267.80 | 267.80 | 263.94 | 263.94 | 259.31 | -2.44% | 77,832 |
| Jul 24, 2025 | 271.05 | 271.05 | 270.53 | 270.53 | 265.78 | -0.05% | 511 |
| Jul 23, 2025 | 271.60 | 271.60 | 270.67 | 270.67 | 265.92 | -1.36% | 1,378 |
| Jul 22, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | 269.58 | 0.33% | 1 |
| Jul 21, 2025 | 275.52 | 275.81 | 273.50 | 273.50 | 268.70 | -1.34% | 1,486 |
| Jul 18, 2025 | 271.66 | 277.21 | 271.66 | 277.21 | 272.34 | 2.45% | 121,509 |
| Jul 17, 2025 | 270.57 | 270.57 | 270.57 | 270.57 | 265.82 | 1.07% | 1 |