Sea Harvest Group Limited (JSE:SHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 856.00
-9.00 (-1.04%)
Oct 19, 2026, 4:16 PM SAST
Sea Harvest Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | -1.04% | 24,347 |
| Oct 16, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | 2,962 |
| Oct 15, 2026 | 875.00 | 875.00 | 865.00 | 865.00 | 865.00 | -1.14% | 254 |
| Oct 14, 2026 | 876.00 | 876.00 | 870.00 | 875.00 | 875.00 | 2.46% | 304,616 |
| Oct 13, 2026 | 876.00 | 876.00 | 854.00 | 854.00 | 854.00 | 0.47% | 2,842 |
| Oct 12, 2026 | 871.00 | 876.00 | 850.00 | 850.00 | 850.00 | -0.58% | 265,642 |
| Oct 9, 2026 | 867.00 | 871.00 | 855.00 | 855.00 | 855.00 | -0.47% | 31,281 |
| Oct 8, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | - | 19 |
| Oct 7, 2026 | 861.00 | 861.00 | 850.00 | 859.00 | 859.00 | 0.35% | 423,806 |
| Oct 6, 2026 | 880.00 | 880.00 | 870.00 | 880.00 | 856.00 | 2.56% | 82,128 |
| Oct 5, 2026 | 880.00 | 880.00 | 858.00 | 858.00 | 834.60 | -2.50% | 96,256 |
| Oct 2, 2026 | 874.00 | 880.00 | 874.00 | 880.00 | 856.00 | 1.97% | 41,020 |
| Oct 1, 2026 | 874.00 | 874.00 | 863.00 | 863.00 | 839.46 | -1.37% | 16,052 |
| Sep 30, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 851.14 | 1.98% | 100 |
| Sep 29, 2026 | 875.00 | 875.00 | 858.00 | 858.00 | 834.60 | -1.94% | 3,773 |
| Sep 28, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 851.14 | - | - |
| Sep 25, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 851.14 | -0.57% | 2,000 |
| Sep 23, 2026 | 875.00 | 880.00 | 875.00 | 880.00 | 856.00 | - | 1,018 |
| Sep 22, 2026 | 880.00 | 880.00 | 860.00 | 880.00 | 856.00 | 1.85% | 47,295 |
| Sep 21, 2026 | 880.00 | 880.00 | 864.00 | 864.00 | 840.44 | -1.82% | 880 |
| Sep 18, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 856.00 | 3.29% | 61,066 |
| Sep 17, 2026 | 852.00 | 852.00 | 852.00 | 852.00 | 828.76 | - | - |
| Sep 16, 2026 | 862.00 | 862.00 | 852.00 | 852.00 | 828.76 | -1.16% | 967 |
| Sep 15, 2026 | 880.00 | 880.00 | 851.00 | 862.00 | 838.49 | -2.49% | 1,619 |
| Sep 14, 2026 | 850.00 | 884.00 | 850.00 | 884.00 | 859.89 | 3.51% | 690,994 |
| Sep 11, 2026 | 850.00 | 855.00 | 850.00 | 854.00 | 830.71 | - | 6,992 |
| Sep 10, 2026 | 860.00 | 860.00 | 850.00 | 854.00 | 830.71 | -0.70% | 7,453 |
| Sep 9, 2026 | 860.00 | 860.00 | 850.00 | 860.00 | 836.55 | - | 12,850 |
| Sep 8, 2026 | 869.00 | 869.00 | 860.00 | 860.00 | 836.55 | -1.04% | 1,784 |
| Sep 7, 2026 | 845.00 | 870.00 | 845.00 | 869.00 | 845.30 | 3.45% | 221,342 |
| Sep 4, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 817.09 | -3.45% | 4,000 |
| Sep 3, 2026 | 866.00 | 870.00 | 866.00 | 870.00 | 846.27 | 0.46% | 524,986 |
| Sep 2, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 842.38 | 0.23% | 19 |
| Sep 1, 2026 | 850.00 | 876.00 | 850.00 | 864.00 | 840.44 | 2.86% | 96,236 |
| Aug 31, 2026 | 841.00 | 842.00 | 812.00 | 840.00 | 817.09 | 3.58% | 45,303 |
| Aug 28, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 788.88 | -3.57% | 1,500 |
| Aug 27, 2026 | 841.00 | 841.00 | 841.00 | 841.00 | 818.06 | - | - |
| Aug 26, 2026 | 811.00 | 841.00 | 811.00 | 841.00 | 818.06 | 3.57% | 5,015 |
| Aug 25, 2026 | 830.00 | 830.00 | 812.00 | 812.00 | 789.85 | -2.17% | 2,555 |
| Aug 24, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 807.36 | 1.22% | 5,310 |
| Aug 21, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 797.64 | 1.11% | 2,000 |
| Aug 20, 2026 | 812.00 | 812.00 | 811.00 | 811.00 | 788.88 | - | 20,000 |
| Aug 19, 2026 | 812.00 | 812.00 | 811.00 | 811.00 | 788.88 | -3.57% | 10,000 |
| Aug 18, 2026 | 812.00 | 841.00 | 812.00 | 841.00 | 818.06 | 3.44% | 2,771 |
| Aug 17, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 790.83 | 0.25% | 1,000 |
| Aug 14, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 788.88 | -0.49% | 90,150 |
| Aug 13, 2026 | 816.00 | 816.00 | 813.00 | 815.00 | 792.77 | - | 107,482 |
| Aug 12, 2026 | 821.00 | 821.00 | 810.00 | 815.00 | 792.77 | -0.61% | 102,913 |
| Aug 11, 2026 | 821.00 | 841.00 | 817.00 | 820.00 | 797.64 | 1.99% | 21,006 |
| Aug 7, 2026 | 818.00 | 821.00 | 802.00 | 804.00 | 782.07 | -2.07% | 33,934 |