Shoprite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 33,900.00 | 34,152.00 | 33,647.00 | 34,140.00 | 34,140.00 | 1,939,626 |
| 2026-10-21 | 33,511.00 | 34,013.00 | 33,176.00 | 33,825.00 | 33,825.00 | 1,948,829 |
| 2026-10-20 | 32,672.00 | 33,448.00 | 32,672.00 | 33,311.00 | 33,311.00 | 870,970 |
| 2026-10-19 | 32,992.00 | 33,343.00 | 32,722.00 | 32,955.00 | 32,955.00 | 1,272,538 |
| 2026-10-16 | 33,578.00 | 33,663.00 | 32,837.00 | 32,837.00 | 32,837.00 | 1,082,879 |
| 2026-10-15 | 32,950.00 | 33,724.00 | 32,922.00 | 33,523.00 | 33,523.00 | 1,676,425 |
| 2026-10-14 | 33,101.00 | 33,172.00 | 32,643.00 | 32,961.00 | 32,961.00 | 947,459 |
| 2026-10-13 | 32,201.00 | 33,062.00 | 32,201.00 | 32,903.00 | 32,903.00 | 1,198,622 |
| 2026-10-12 | 32,296.00 | 32,662.00 | 32,206.00 | 32,600.00 | 32,600.00 | 590,811 |
| 2026-10-09 | 32,500.00 | 32,649.00 | 32,112.00 | 32,500.00 | 32,500.00 | 1,320,856 |
| 2026-10-08 | 32,101.00 | 32,525.00 | 31,829.00 | 32,525.00 | 32,525.00 | 1,603,035 |
| 2026-10-07 | 31,955.00 | 32,100.00 | 31,219.00 | 32,100.00 | 32,100.00 | 2,211,616 |
| 2026-10-06 | 31,416.00 | 31,848.00 | 31,391.00 | 31,822.00 | 31,822.00 | 1,734,516 |
| 2026-10-05 | 31,182.00 | 31,558.00 | 31,058.00 | 31,416.00 | 31,416.00 | 1,758,187 |
| 2026-10-02 | 31,535.00 | 31,989.00 | 31,131.00 | 31,159.00 | 31,159.00 | 1,461,380 |
| 2026-10-01 | 32,101.00 | 32,164.00 | 31,573.00 | 31,864.00 | 31,864.00 | 1,432,220 |
| 2026-09-30 | 32,484.00 | 32,572.00 | 32,073.00 | 32,073.00 | 32,073.00 | 2,034,523 |
| 2026-09-29 | 32,500.00 | 32,500.00 | 32,096.00 | 32,449.00 | 32,449.00 | 1,340,379 |
| 2026-09-28 | 31,899.00 | 32,356.00 | 31,843.00 | 32,343.00 | 32,343.00 | 1,294,177 |
| 2026-09-25 | 32,075.00 | 32,167.00 | 31,782.00 | 31,900.00 | 31,900.00 | 1,396,606 |
| 2026-09-23 | 31,730.00 | 32,250.00 | 31,650.00 | 32,177.00 | 32,177.00 | 2,609,450 |
| 2026-09-22 | 31,503.00 | 32,038.00 | 31,249.00 | 32,016.00 | 32,016.00 | 1,441,061 |
Page 1 of 1 · 22 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.