Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 25,499.00 | 25,959.00 | 25,175.00 | 25,959.00 | 23,891.84 | 923,302 |
| 2023-12-01 | 25,950.00 | 25,950.00 | 25,157.00 | 25,301.00 | 23,286.24 | 690,859 |
| 2023-11-30 | 26,000.00 | 26,000.00 | 25,642.00 | 25,715.00 | 23,667.27 | 1,586,707 |
| 2023-11-29 | 25,950.00 | 26,134.00 | 25,714.00 | 25,978.00 | 23,909.33 | 664,225 |
| 2023-11-28 | 25,900.00 | 26,146.00 | 25,802.00 | 25,950.00 | 23,883.56 | 1,125,119 |
| 2023-11-27 | 26,090.00 | 26,246.00 | 25,868.00 | 26,077.00 | 24,000.44 | 1,029,261 |
| 2023-11-24 | 25,774.00 | 26,090.00 | 25,431.00 | 26,000.00 | 23,929.57 | 734,978 |
| 2023-11-23 | 25,316.00 | 25,773.00 | 25,117.00 | 25,773.00 | 23,720.65 | 687,240 |
| 2023-11-22 | 25,255.00 | 25,386.00 | 25,023.00 | 25,128.00 | 23,127.01 | 609,834 |
| 2023-11-21 | 24,975.00 | 25,382.00 | 24,975.00 | 25,250.00 | 23,239.30 | 1,550,654 |
| 2023-11-20 | 24,700.00 | 24,975.00 | 24,661.00 | 24,975.00 | 22,986.20 | 591,742 |
| 2023-11-17 | 24,550.00 | 24,937.00 | 24,384.00 | 24,937.00 | 22,951.22 | 738,010 |
| 2023-11-16 | 24,930.00 | 25,279.00 | 24,563.00 | 24,700.00 | 22,733.09 | 1,143,866 |
| 2023-11-15 | 25,500.00 | 25,546.00 | 25,073.00 | 25,151.00 | 23,148.18 | 1,205,677 |
| 2023-11-14 | 24,885.00 | 25,433.00 | 24,845.00 | 25,288.00 | 23,274.27 | 995,120 |
| 2023-11-13 | 25,250.00 | 25,554.00 | 24,571.00 | 24,800.00 | 22,825.13 | 1,008,820 |
| 2023-11-10 | 24,645.00 | 25,128.00 | 24,450.00 | 25,128.00 | 23,127.01 | 530,698 |
| 2023-11-09 | 25,190.00 | 25,190.00 | 24,450.00 | 24,650.00 | 22,687.08 | 725,815 |
| 2023-11-08 | 24,450.00 | 25,109.00 | 24,374.00 | 24,961.00 | 22,973.31 | 1,305,263 |
| 2023-11-07 | 24,664.00 | 24,664.00 | 24,136.00 | 24,319.00 | 22,382.43 | 959,667 |
| 2023-11-06 | 25,230.00 | 25,377.00 | 24,513.00 | 24,664.00 | 22,699.96 | 1,168,765 |
| 2023-11-03 | 25,000.00 | 25,369.00 | 24,921.00 | 25,230.00 | 23,220.89 | 1,845,447 |
| 2023-11-02 | 24,400.00 | 25,383.00 | 24,155.00 | 25,250.00 | 23,239.30 | 1,765,792 |
| 2023-11-01 | 23,890.00 | 24,002.00 | 23,608.00 | 23,958.00 | 22,050.18 | 976,178 |
| 2023-10-31 | 24,373.00 | 24,486.00 | 23,774.00 | 23,883.00 | 21,981.15 | 2,075,527 |
| 2023-10-30 | 23,998.00 | 24,228.00 | 23,830.00 | 24,168.00 | 22,243.46 | 1,197,622 |
| 2023-10-27 | 23,984.00 | 24,325.00 | 23,791.00 | 24,000.00 | 22,088.84 | 1,069,414 |
| 2023-10-26 | 24,000.00 | 24,247.00 | 23,745.00 | 24,177.00 | 22,251.74 | 1,488,500 |
| 2023-10-25 | 23,501.00 | 24,045.00 | 23,500.00 | 24,028.00 | 22,114.61 | 735,904 |
| 2023-10-24 | 23,500.00 | 23,865.00 | 23,500.00 | 23,794.00 | 21,899.24 | 959,431 |
| 2023-10-23 | 23,123.00 | 23,875.00 | 23,123.00 | 23,689.00 | 21,802.60 | 1,099,981 |
| 2023-10-20 | 23,419.00 | 23,419.00 | 23,030.00 | 23,342.00 | 21,483.23 | 1,181,050 |
| 2023-10-19 | 23,600.00 | 23,664.00 | 23,277.00 | 23,419.00 | 21,554.10 | 992,003 |
| 2023-10-18 | 23,401.00 | 23,568.00 | 23,364.00 | 23,564.00 | 21,687.56 | 1,706,623 |
| 2023-10-17 | 23,511.00 | 23,773.00 | 23,464.00 | 23,480.00 | 21,610.25 | 1,067,931 |
| 2023-10-16 | 23,601.00 | 23,863.00 | 23,401.00 | 23,825.00 | 21,927.77 | 1,326,997 |
| 2023-10-13 | 24,191.00 | 24,356.00 | 23,668.00 | 23,709.00 | 21,821.01 | 1,192,886 |
| 2023-10-12 | 25,000.00 | 25,000.00 | 24,340.00 | 24,350.00 | 22,410.97 | 981,151 |
| 2023-10-11 | 24,000.00 | 25,093.00 | 23,759.00 | 24,600.00 | 22,641.06 | 1,857,522 |
| 2023-10-10 | 23,430.00 | 24,134.00 | 23,397.00 | 24,134.00 | 22,212.17 | 6,441,511 |
| 2023-10-09 | 23,758.00 | 24,051.00 | 23,330.00 | 23,432.00 | 21,566.07 | 999,895 |
| 2023-10-06 | 23,999.00 | 24,013.00 | 23,624.00 | 23,760.00 | 21,867.95 | 735,182 |
| 2023-10-05 | 23,800.00 | 24,061.00 | 23,546.00 | 24,013.00 | 22,100.80 | 863,321 |
| 2023-10-04 | 24,199.00 | 24,199.00 | 23,537.00 | 23,800.00 | 21,904.76 | 974,456 |
| 2023-10-03 | 23,865.00 | 23,967.00 | 23,610.00 | 23,828.00 | 21,930.53 | 849,889 |
| 2023-10-02 | 24,397.00 | 24,397.00 | 23,702.00 | 23,702.00 | 21,814.57 | 1,118,389 |
| 2023-09-29 | 24,150.00 | 24,341.00 | 23,904.00 | 23,984.00 | 22,074.11 | 1,354,742 |
| 2023-09-28 | 23,932.00 | 23,993.00 | 23,600.00 | 23,993.00 | 22,082.39 | 767,812 |
| 2023-09-27 | 23,990.00 | 24,292.00 | 23,866.00 | 23,963.00 | 22,054.78 | 1,434,750 |
| 2023-09-26 | 24,200.00 | 24,318.00 | 23,900.00 | 24,217.00 | 21,906.60 | 1,469,661 |
| 2023-09-22 | 24,101.00 | 24,423.00 | 23,971.00 | 24,100.00 | 21,800.77 | 996,198 |
| 2023-09-21 | 24,400.00 | 24,730.00 | 23,982.00 | 24,300.00 | 21,981.69 | 4,501,650 |
| 2023-09-20 | 24,297.00 | 24,591.00 | 24,008.00 | 24,519.00 | 22,179.79 | 1,341,642 |
| 2023-09-19 | 24,500.00 | 24,500.00 | 24,152.00 | 24,456.00 | 22,122.80 | 972,827 |
| 2023-09-18 | 24,611.00 | 24,846.00 | 24,320.00 | 24,500.00 | 22,162.60 | 1,064,227 |
| 2023-09-15 | 25,194.00 | 25,281.00 | 24,661.00 | 24,862.00 | 22,490.07 | 2,637,109 |
| 2023-09-14 | 25,450.00 | 25,450.00 | 24,746.00 | 24,959.00 | 22,577.81 | 1,447,154 |
| 2023-09-13 | 24,501.00 | 25,300.00 | 24,501.00 | 25,300.00 | 22,886.28 | 1,370,990 |
| 2023-09-12 | 25,271.00 | 25,318.00 | 24,971.00 | 25,220.00 | 22,813.91 | 2,592,422 |
| 2023-09-11 | 25,651.00 | 25,770.00 | 25,351.00 | 25,442.00 | 23,014.73 | 1,369,122 |
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.