Sea Harvest Group Limited (JSE:SHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 815.00
+15.00 (1.88%)
Aug 29, 2025, 9:03 AM SAST
Sea Harvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 815.00 | 815.00 | 776.00 | 800.00 | 799.00 | 1.14% | 10,289 |
| Aug 27, 2025 | 781.00 | 815.00 | 776.00 | 791.00 | 791.00 | 1.28% | 261,595 |
| Aug 26, 2025 | 780.00 | 781.00 | 779.00 | 781.00 | 781.00 | 2.36% | 3,518,950 |
| Aug 25, 2025 | 763.00 | 763.00 | 746.00 | 763.00 | 763.00 | -2.30% | 3,476 |
| Aug 22, 2025 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 1.83% | 14,150 |
| Aug 21, 2025 | 765.00 | 767.00 | 765.00 | 767.00 | 767.00 | -1.67% | 7,000 |
| Aug 20, 2025 | 746.00 | 781.00 | 746.00 | 780.00 | 780.00 | 1.30% | 23,537 |
| Aug 19, 2025 | 745.00 | 770.00 | 745.00 | 770.00 | 770.00 | - | 32,459 |
| Aug 18, 2025 | 769.00 | 770.00 | 769.00 | 770.00 | 770.00 | -1.66% | 11,300 |
| Aug 15, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | - | 28,395 |
| Aug 14, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | - | 6,626 |
| Aug 13, 2025 | 768.00 | 783.00 | 768.00 | 783.00 | 783.00 | -0.25% | 18,773 |
| Aug 12, 2025 | 752.00 | 788.00 | 752.00 | 785.00 | 785.00 | -0.25% | 16,945 |
| Aug 11, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | -0.25% | 21,070 |
| Aug 8, 2025 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 0.38% | 1,774,541 |
| Aug 7, 2025 | 775.00 | 786.00 | 775.00 | 786.00 | 786.00 | 1.42% | 13,100 |
| Aug 6, 2025 | 760.00 | 775.00 | 760.00 | 775.00 | 775.00 | 2.24% | 174,406 |
| Aug 5, 2025 | 772.00 | 772.00 | 752.00 | 758.00 | 758.00 | -0.26% | 85,751 |
| Aug 4, 2025 | 775.00 | 775.00 | 760.00 | 760.00 | 760.00 | -2.19% | 115,017 |
| Aug 1, 2025 | 775.00 | 793.00 | 775.00 | 777.00 | 777.00 | 0.52% | 41,114 |
| Jul 31, 2025 | 780.00 | 780.00 | 765.00 | 773.00 | 773.00 | -0.77% | 2,277,633 |
| Jul 30, 2025 | 776.00 | 795.00 | 776.00 | 779.00 | 779.00 | 2.64% | 2,187,560 |
| Jul 29, 2025 | 770.00 | 789.00 | 752.00 | 759.00 | 759.00 | - | 2,503,063 |
| Jul 28, 2025 | 769.00 | 770.00 | 747.00 | 759.00 | 759.00 | -0.78% | 132,276 |
| Jul 25, 2025 | 774.00 | 789.00 | 765.00 | 765.00 | 765.00 | 2.82% | 215,000 |
| Jul 24, 2025 | 775.00 | 775.00 | 744.00 | 744.00 | 744.00 | 0.54% | 5,596 |
| Jul 23, 2025 | 746.00 | 779.00 | 738.00 | 740.00 | 740.00 | -1.07% | 111,706 |
| Jul 22, 2025 | 751.00 | 751.00 | 745.00 | 748.00 | 748.00 | -0.53% | 69,305 |
| Jul 21, 2025 | 769.00 | 770.00 | 750.00 | 752.00 | 752.00 | -4.20% | 107,196 |
| Jul 18, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | 28,292 |
| Jul 17, 2025 | 770.00 | 785.00 | 745.00 | 785.00 | 785.00 | -1.51% | 547,858 |
| Jul 16, 2025 | 770.00 | 797.00 | 770.00 | 797.00 | 797.00 | -0.87% | 1,914 |
| Jul 15, 2025 | 772.00 | 804.00 | 760.00 | 804.00 | 804.00 | -0.25% | 29,072 |
| Jul 14, 2025 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | - | 35,514 |
| Jul 11, 2025 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | - | 41,178 |
| Jul 10, 2025 | 768.00 | 806.00 | 768.00 | 806.00 | 806.00 | -0.86% | 6,692 |
| Jul 9, 2025 | 814.00 | 814.00 | 798.00 | 813.00 | 813.00 | 1.75% | 1,006,632 |
| Jul 8, 2025 | 814.00 | 814.00 | 799.00 | 799.00 | 799.00 | -0.13% | 789 |
| Jul 7, 2025 | 822.00 | 822.00 | 776.00 | 800.00 | 800.00 | -1.72% | 16,685 |
| Jul 4, 2025 | 784.00 | 814.00 | 784.00 | 814.00 | 814.00 | -1.81% | 2,001 |
| Jul 3, 2025 | 800.00 | 829.00 | 800.00 | 829.00 | 829.00 | -0.12% | 508 |
| Jul 2, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1.97% | 8 |
| Jul 1, 2025 | 809.00 | 825.00 | 792.00 | 814.00 | 814.00 | -0.12% | 523,530 |
| Jun 30, 2025 | 856.00 | 856.00 | 815.00 | 815.00 | 815.00 | -0.73% | 25,105 |
| Jun 27, 2025 | 834.00 | 850.00 | 810.00 | 821.00 | 821.00 | 2.63% | 1,480,848 |
| Jun 26, 2025 | 816.00 | 846.00 | 800.00 | 800.00 | 800.00 | -1.96% | 65,788 |
| Jun 25, 2025 | 825.00 | 825.00 | 816.00 | 816.00 | 816.00 | -1.21% | 51,250 |
| Jun 24, 2025 | 825.00 | 826.00 | 816.00 | 826.00 | 826.00 | 0.12% | 76,375 |
| Jun 23, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 316,790 |
| Jun 20, 2025 | 865.00 | 865.00 | 825.00 | 825.00 | 825.00 | - | 1,416 |