Sea Harvest Group Limited (JSE:SHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 938.00
-2.00 (-0.21%)
At close: Nov 28, 2025
Sea Harvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | -0.21% | 23,208 |
| Nov 27, 2025 | 890.00 | 946.00 | 890.00 | 940.00 | 940.00 | 5.62% | 68,988 |
| Nov 26, 2025 | 942.00 | 959.00 | 890.00 | 890.00 | 890.00 | -5.12% | 67,993 |
| Nov 25, 2025 | 870.00 | 980.00 | 870.00 | 938.00 | 938.00 | 5.87% | 302,324 |
| Nov 24, 2025 | 811.00 | 886.00 | 811.00 | 886.00 | 886.00 | 4.48% | 46,230 |
| Nov 21, 2025 | 815.00 | 848.00 | 808.00 | 848.00 | 848.00 | 4.69% | 336,881 |
| Nov 20, 2025 | 797.00 | 810.00 | 761.00 | 810.00 | 810.00 | 5.19% | 101,754 |
| Nov 19, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1.32% | 30,000 |
| Nov 18, 2025 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | -1.30% | 74,093 |
| Nov 17, 2025 | 812.00 | 813.00 | 770.00 | 770.00 | 770.00 | -1.28% | 454,901 |
| Nov 14, 2025 | 792.00 | 839.00 | 780.00 | 780.00 | 780.00 | -1.64% | 12,754 |
| Nov 13, 2025 | 844.00 | 844.00 | 793.00 | 793.00 | 793.00 | -1.12% | 62,600 |
| Nov 12, 2025 | 802.00 | 829.00 | 802.00 | 802.00 | 802.00 | -0.37% | 32,843 |
| Nov 11, 2025 | 802.00 | 844.00 | 802.00 | 805.00 | 805.00 | - | 168,287 |
| Nov 10, 2025 | 815.00 | 823.00 | 805.00 | 805.00 | 805.00 | -1.95% | 57,050 |
| Nov 7, 2025 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | -0.73% | 8,472 |
| Nov 6, 2025 | 808.00 | 827.00 | 808.00 | 827.00 | 827.00 | 2.35% | 6,181 |
| Nov 5, 2025 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | -3.69% | 80 |
| Nov 4, 2025 | 809.00 | 839.00 | 809.00 | 839.00 | 839.00 | -0.59% | 6,000 |
| Nov 3, 2025 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | -0.47% | 22,910 |
| Oct 31, 2025 | 817.00 | 848.00 | 816.00 | 848.00 | 848.00 | 3.41% | 63,935 |
| Oct 30, 2025 | 822.00 | 825.00 | 820.00 | 820.00 | 820.00 | -3.53% | 80,374 |
| Oct 29, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 3.41% | 7,200 |
| Oct 28, 2025 | 819.00 | 840.00 | 819.00 | 822.00 | 822.00 | 0.37% | 83,333 |
| Oct 27, 2025 | 839.00 | 839.00 | 819.00 | 819.00 | 819.00 | - | 1,000 |
| Oct 24, 2025 | 816.00 | 819.00 | 816.00 | 819.00 | 819.00 | -0.24% | 1,435 |
| Oct 23, 2025 | 833.00 | 833.00 | 816.00 | 821.00 | 821.00 | -2.49% | 54,074 |
| Oct 22, 2025 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - | - |
| Oct 21, 2025 | 833.00 | 860.00 | 833.00 | 842.00 | 842.00 | 0.84% | 27,325 |
| Oct 20, 2025 | 835.00 | 836.00 | 835.00 | 835.00 | 835.00 | -0.24% | 5,701 |
| Oct 17, 2025 | 834.00 | 858.00 | 834.00 | 837.00 | 837.00 | 0.36% | 16,435 |
| Oct 16, 2025 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | -0.71% | 16,917 |
| Oct 15, 2025 | 845.00 | 859.00 | 835.00 | 840.00 | 840.00 | -0.59% | 83,630 |
| Oct 14, 2025 | 860.00 | 860.00 | 840.00 | 845.00 | 845.00 | -1.74% | 17,633 |
| Oct 13, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | - |
| Oct 10, 2025 | 828.00 | 860.00 | 828.00 | 860.00 | 860.00 | 3.74% | 11,619 |
| Oct 9, 2025 | 860.00 | 860.00 | 829.00 | 829.00 | 829.00 | -3.60% | 1,046 |
| Oct 8, 2025 | 831.00 | 860.00 | 831.00 | 860.00 | 860.00 | 1.30% | 10,021 |
| Oct 7, 2025 | 848.00 | 849.00 | 846.00 | 849.00 | 849.00 | 0.47% | 61,057 |
| Oct 6, 2025 | 856.00 | 856.00 | 829.00 | 845.00 | 845.00 | -1.29% | 737,678 |
| Oct 3, 2025 | 860.00 | 860.00 | 853.00 | 856.00 | 856.00 | 0.47% | 269,727 |
| Oct 2, 2025 | 874.00 | 874.00 | 852.00 | 852.00 | 852.00 | -2.18% | 4,762,242 |
| Oct 1, 2025 | 868.00 | 871.00 | 837.00 | 871.00 | 871.00 | 2.47% | 4,174,039 |
| Sep 30, 2025 | 836.00 | 850.00 | 836.00 | 850.00 | 850.00 | -0.35% | 99,611 |
| Sep 29, 2025 | 825.00 | 865.00 | 825.00 | 853.00 | 853.00 | -1.16% | 135,022 |
| Sep 26, 2025 | 816.00 | 863.00 | 816.00 | 863.00 | 863.00 | 1.89% | 4,290 |
| Sep 25, 2025 | 840.00 | 847.00 | 840.00 | 847.00 | 847.00 | -0.35% | 186,199 |
| Sep 23, 2025 | 835.00 | 851.00 | 835.00 | 850.00 | 850.00 | 1.31% | 169,028 |
| Sep 22, 2025 | 817.00 | 850.00 | 817.00 | 839.00 | 839.00 | -0.24% | 13,956 |
| Sep 19, 2025 | 825.00 | 841.00 | 825.00 | 841.00 | 841.00 | 0.12% | 287,843 |