Sea Harvest Group Limited (JSE:SHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 921.00
-9.00 (-0.97%)
Dec 19, 2025, 11:10 AM SAST
Sea Harvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 930.00 | 939.00 | 921.00 | 921.00 | 921.00 | -0.97% | 22,564 |
| Dec 18, 2025 | 919.00 | 930.00 | 919.00 | 930.00 | 930.00 | 1.20% | 138,011 |
| Dec 17, 2025 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 0.22% | 10 |
| Dec 15, 2025 | 900.00 | 917.00 | 893.00 | 917.00 | 917.00 | -0.33% | 32,850 |
| Dec 12, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | - |
| Dec 11, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | 19,334 |
| Dec 10, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 4.19% | 3,098 |
| Dec 9, 2025 | 918.00 | 918.00 | 883.00 | 883.00 | 883.00 | -3.92% | 10,279 |
| Dec 8, 2025 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 0.99% | 2,000 |
| Dec 5, 2025 | 909.00 | 910.00 | 909.00 | 910.00 | 910.00 | 4.60% | 15,000 |
| Dec 4, 2025 | 881.00 | 881.00 | 870.00 | 870.00 | 870.00 | -1.58% | 101,400 |
| Dec 3, 2025 | 895.00 | 910.00 | 883.00 | 884.00 | 884.00 | -1.56% | 28,911 |
| Dec 2, 2025 | 898.00 | 910.00 | 898.00 | 898.00 | 898.00 | -1.54% | 6,344 |
| Dec 1, 2025 | 929.00 | 929.00 | 929.00 | 912.00 | 912.00 | -2.77% | 5,207 |
| 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 |