Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 29,200.00 | 29,396.00 | 28,735.00 | 29,255.00 | 28,412.48 | 1,407,574 |
| 2025-11-05 | 28,895.00 | 28,981.00 | 28,276.00 | 28,910.00 | 28,077.42 | 1,093,035 |
| 2025-11-04 | 28,570.00 | 28,682.00 | 28,190.00 | 28,609.00 | 27,785.09 | 734,834 |
| 2025-11-03 | 29,005.00 | 29,350.00 | 28,651.00 | 28,699.00 | 27,872.50 | 905,295 |
| 2025-10-31 | 29,295.00 | 29,300.00 | 28,703.00 | 29,005.00 | 28,169.68 | 868,434 |
| 2025-10-30 | 29,456.00 | 29,601.00 | 28,691.00 | 28,966.00 | 28,131.81 | 1,574,203 |
| 2025-10-29 | 29,575.00 | 29,735.00 | 29,097.00 | 29,607.00 | 28,754.35 | 2,199,517 |
| 2025-10-28 | 28,765.00 | 29,610.00 | 28,674.00 | 29,366.00 | 28,520.29 | 1,648,634 |
| 2025-10-27 | 28,750.00 | 29,156.00 | 28,498.00 | 28,680.00 | 27,854.04 | 768,320 |
| 2025-10-24 | 28,710.00 | 29,560.00 | 28,710.00 | 28,943.00 | 28,109.47 | 566,982 |
| 2025-10-23 | 28,900.00 | 29,230.00 | 28,736.00 | 29,230.00 | 28,388.20 | 608,274 |
← NewerPage 5 of 5 · 251 trading days
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.