Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 25,451.00 | 25,575.00 | 24,823.00 | 24,969.00 | 23,228.93 | 2,086,174 |
| 2024-05-30 | 26,086.00 | 26,288.00 | 25,268.00 | 25,371.00 | 23,602.91 | 1,400,535 |
| 2024-05-28 | 26,011.00 | 26,577.00 | 25,728.00 | 26,444.00 | 24,601.14 | 1,110,194 |
| 2024-05-27 | 26,430.00 | 26,744.00 | 26,139.00 | 26,183.00 | 24,358.32 | 409,973 |
| 2024-05-24 | 26,630.00 | 26,660.00 | 26,149.00 | 26,512.00 | 24,664.40 | 545,365 |
| 2024-05-23 | 26,552.00 | 26,772.00 | 26,408.00 | 26,499.00 | 24,652.30 | 774,638 |
| 2024-05-22 | 26,340.00 | 26,771.00 | 26,198.00 | 26,558.00 | 24,707.19 | 1,019,471 |
| 2024-05-21 | 26,017.00 | 26,357.00 | 25,917.00 | 26,301.00 | 24,468.10 | 1,090,171 |
| 2024-05-20 | 26,153.00 | 26,409.00 | 26,020.00 | 26,129.00 | 24,308.09 | 596,386 |
| 2024-05-17 | 26,150.00 | 26,298.00 | 25,850.00 | 26,153.00 | 24,330.42 | 799,144 |
| 2024-05-16 | 25,934.00 | 26,140.00 | 24,900.00 | 26,100.00 | 24,281.11 | 1,046,699 |
| 2024-05-15 | 26,093.00 | 26,244.00 | 25,800.00 | 25,923.00 | 24,116.44 | 703,062 |
| 2024-05-14 | 25,803.00 | 26,000.00 | 25,674.00 | 25,900.00 | 24,095.05 | 969,359 |
| 2024-05-13 | 25,620.00 | 26,000.00 | 25,620.00 | 25,811.00 | 24,012.25 | 494,676 |
| 2024-05-10 | 25,894.00 | 26,025.00 | 25,603.00 | 25,845.00 | 24,043.88 | 1,297,773 |
| 2024-05-09 | 25,361.00 | 25,700.00 | 25,346.00 | 25,600.00 | 23,815.95 | 612,316 |
| 2024-05-08 | 25,650.00 | 25,879.00 | 25,296.00 | 25,588.00 | 23,804.79 | 996,672 |
| 2024-05-07 | 25,247.00 | 25,600.00 | 25,123.00 | 25,530.00 | 23,750.83 | 991,403 |
| 2024-05-06 | 25,432.00 | 25,687.00 | 24,990.00 | 25,101.00 | 23,351.73 | 1,455,911 |
| 2024-05-03 | 24,757.00 | 25,794.00 | 24,757.00 | 25,302.00 | 23,538.72 | 1,295,297 |
| 2024-05-02 | 25,099.00 | 25,649.00 | 24,933.00 | 25,013.00 | 23,269.86 | 1,893,928 |
| 2024-04-30 | 24,610.00 | 25,415.00 | 24,610.00 | 25,175.00 | 23,420.57 | 1,770,697 |
| 2024-04-29 | 25,000.00 | 25,206.00 | 24,752.00 | 24,993.00 | 23,251.26 | 1,662,968 |
| 2024-04-26 | 24,120.00 | 24,990.00 | 24,120.00 | 24,847.00 | 23,115.43 | 1,726,453 |
| 2024-04-25 | 24,400.00 | 24,400.00 | 23,890.00 | 24,100.00 | 22,420.49 | 1,029,503 |
| 2024-04-24 | 23,299.00 | 24,399.00 | 23,137.00 | 24,250.00 | 22,560.03 | 2,097,906 |
| 2024-04-23 | 23,400.00 | 23,446.00 | 22,923.00 | 23,206.00 | 21,588.79 | 1,538,148 |
| 2024-04-22 | 23,179.00 | 23,485.00 | 23,000.00 | 23,300.00 | 21,676.24 | 1,772,362 |
| 2024-04-19 | 23,337.00 | 23,337.00 | 22,909.00 | 23,153.00 | 21,539.48 | 1,429,655 |
| 2024-04-18 | 22,820.00 | 23,348.00 | 22,412.00 | 23,348.00 | 21,720.89 | 2,586,779 |
| 2024-04-17 | 23,399.00 | 23,399.00 | 22,700.00 | 22,717.00 | 21,133.87 | 2,490,102 |
| 2024-04-16 | 23,410.00 | 23,463.00 | 23,115.00 | 23,250.00 | 21,629.72 | 1,720,563 |
| 2024-04-15 | 23,900.00 | 24,036.00 | 23,458.00 | 23,536.00 | 21,895.79 | 1,664,503 |
| 2024-04-12 | 24,499.00 | 24,499.00 | 23,825.00 | 23,956.00 | 22,286.52 | 1,412,685 |
| 2024-04-11 | 24,480.00 | 24,480.00 | 24,093.00 | 24,366.00 | 22,667.95 | 1,258,882 |
| 2024-04-10 | 24,470.00 | 24,686.00 | 24,129.00 | 24,302.00 | 22,608.41 | 1,924,460 |
| 2024-04-09 | 24,311.00 | 24,535.00 | 24,051.00 | 24,450.00 | 22,746.10 | 1,355,684 |
| 2024-04-08 | 24,600.00 | 25,171.00 | 24,260.00 | 24,291.00 | 22,598.18 | 1,364,672 |
| 2024-04-05 | 24,350.00 | 24,782.00 | 24,350.00 | 24,501.00 | 22,793.54 | 983,515 |
| 2024-04-04 | 25,089.00 | 25,089.00 | 24,755.00 | 24,900.00 | 23,164.74 | 1,088,707 |
| 2024-04-03 | 24,801.00 | 25,000.00 | 24,357.00 | 24,780.00 | 23,053.10 | 1,415,377 |
| 2024-04-02 | 24,890.00 | 25,017.00 | 24,650.00 | 25,017.00 | 23,273.58 | 845,147 |
| 2024-03-28 | 24,700.00 | 24,800.00 | 24,547.00 | 24,744.00 | 23,019.61 | 850,156 |
| 2024-03-27 | 24,770.00 | 24,959.00 | 24,501.00 | 24,750.00 | 23,025.19 | 711,990 |
| 2024-03-26 | 24,889.00 | 24,927.00 | 24,603.00 | 24,821.00 | 23,091.24 | 1,115,981 |
| 2024-03-25 | 25,517.00 | 25,517.00 | 24,963.00 | 24,983.00 | 22,993.56 | 1,168,609 |
| 2024-03-22 | 25,515.00 | 25,679.00 | 24,917.00 | 25,099.00 | 23,100.32 | 2,091,807 |
| 2024-03-20 | 24,700.00 | 25,316.00 | 24,700.00 | 25,316.00 | 23,300.04 | 3,325,342 |
| 2024-03-19 | 24,698.00 | 24,924.00 | 24,478.00 | 24,782.00 | 22,808.56 | 1,912,613 |
| 2024-03-18 | 25,666.00 | 25,738.00 | 24,575.00 | 24,698.00 | 22,731.25 | 2,855,251 |
| 2024-03-15 | 26,314.00 | 26,327.00 | 25,312.00 | 25,312.00 | 23,296.36 | 3,761,889 |
| 2024-03-14 | 26,649.00 | 26,649.00 | 25,858.00 | 25,888.00 | 23,826.49 | 1,026,521 |
| 2024-03-13 | 26,990.00 | 26,990.00 | 26,432.00 | 26,512.00 | 24,400.80 | 1,222,550 |
| 2024-03-12 | 27,100.00 | 27,223.00 | 26,754.00 | 26,758.00 | 24,627.21 | 1,021,518 |
| 2024-03-11 | 26,670.00 | 26,960.00 | 26,401.00 | 26,884.00 | 24,743.18 | 2,100,207 |
| 2024-03-08 | 26,501.00 | 26,950.00 | 26,501.00 | 26,666.00 | 24,542.54 | 1,147,250 |
| 2024-03-07 | 26,930.00 | 27,033.00 | 26,274.00 | 26,655.00 | 24,532.41 | 1,708,447 |
| 2024-03-06 | 26,175.00 | 27,129.00 | 25,925.00 | 27,000.00 | 24,849.94 | 1,238,842 |
| 2024-03-05 | 26,300.00 | 26,700.00 | 25,620.00 | 25,876.00 | 23,815.45 | 1,684,332 |
| 2024-03-04 | 26,025.00 | 26,386.00 | 25,661.00 | 25,907.00 | 23,843.98 | 1,012,549 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 566.0000 ZAC |
| 2026-03-25 | 307.0000 ZAC |
| 2025-09-23 | 496.0000 ZAC |
| 2025-03-26 | 285.0000 ZAC |
| 2024-09-25 | 445.0000 ZAC |
| 2024-03-26 | 267.0000 ZAC |
| 2023-09-27 | 415.0000 ZAC |
| 2023-04-04 | 248.0000 ZAC |
| 2022-09-28 | 367.0000 ZAC |
| 2022-04-06 | 233.0000 ZAC |
| 2021-09-29 | 353.0000 ZAC |
| 2021-04-07 | 191.0000 ZAC |
| 2020-09-30 | 227.0000 ZAC |
| 2020-03-11 | 156.0000 ZAC |
| 2019-09-04 | 163.0000 ZAC |
| 2019-03-13 | 156.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.