Shoprite Holdings Ltd (JSE:SHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 28,073
+146 (0.52%)
Jul 30, 2026, 5:07 PM SAST
Shoprite Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 28,000.00 | 28,346.00 | 27,731.00 | 28,211.00 | - | 1.02% | 891,087 |
| Jul 29, 2026 | 27,578.00 | 27,927.00 | 27,422.00 | 27,927.00 | 27,927.00 | 1.26% | 730,408 |
| Jul 28, 2026 | 28,125.00 | 28,125.00 | 27,196.00 | 27,579.00 | 27,579.00 | -0.48% | 1,741,176 |
| Jul 27, 2026 | 27,889.00 | 28,070.00 | 27,711.00 | 27,711.00 | 27,711.00 | 0.29% | 945,311 |
| Jul 24, 2026 | 27,544.00 | 27,726.00 | 27,237.00 | 27,630.00 | 27,630.00 | 1.66% | 1,113,123 |
| Jul 23, 2026 | 28,200.00 | 28,200.00 | 27,136.00 | 27,180.00 | 27,180.00 | -2.32% | 2,199,466 |
| Jul 22, 2026 | 28,474.00 | 28,474.00 | 27,783.00 | 27,826.00 | 27,826.00 | -1.90% | 1,048,147 |
| Jul 21, 2026 | 28,490.00 | 28,492.00 | 28,142.00 | 28,365.00 | 28,365.00 | 0.55% | 585,654 |
| Jul 20, 2026 | 28,320.00 | 28,382.00 | 28,167.00 | 28,210.00 | 28,210.00 | -0.38% | 713,185 |
| Jul 17, 2026 | 28,400.00 | 28,400.00 | 28,003.00 | 28,319.00 | 28,319.00 | 0.24% | 525,906 |
| Jul 16, 2026 | 28,153.00 | 28,651.00 | 27,909.00 | 28,250.00 | 28,250.00 | 0.16% | 817,897 |
| Jul 15, 2026 | 28,300.00 | 28,300.00 | 27,993.00 | 28,204.00 | 28,204.00 | -0.16% | 841,861 |
| Jul 14, 2026 | 29,055.00 | 29,055.00 | 27,943.00 | 28,250.00 | 28,250.00 | -0.37% | 961,532 |
| Jul 13, 2026 | 28,490.00 | 28,547.00 | 28,116.00 | 28,356.00 | 28,356.00 | -0.05% | 468,060 |
| Jul 10, 2026 | 28,280.00 | 28,370.00 | 28,108.00 | 28,370.00 | 28,370.00 | 0.32% | 939,507 |
| Jul 9, 2026 | 29,190.00 | 29,190.00 | 28,046.00 | 28,280.00 | 28,280.00 | -0.07% | 988,983 |
| Jul 8, 2026 | 29,099.00 | 29,099.00 | 27,907.00 | 28,300.00 | 28,300.00 | -1.74% | 1,642,222 |
| Jul 7, 2026 | 28,600.00 | 28,970.00 | 28,600.00 | 28,800.00 | 28,800.00 | -0.28% | 867,842 |
| Jul 6, 2026 | 29,216.00 | 29,746.00 | 28,722.00 | 28,881.00 | 28,881.00 | -1.08% | 778,801 |
| Jul 3, 2026 | 29,500.00 | 29,821.00 | 28,920.00 | 29,197.00 | 29,197.00 | 0.23% | 690,504 |
| Jul 2, 2026 | 28,720.00 | 29,406.00 | 28,664.00 | 29,130.00 | 29,130.00 | 1.37% | 850,307 |
| Jul 1, 2026 | 29,500.00 | 29,500.00 | 28,643.00 | 28,736.00 | 28,736.00 | -2.59% | 794,665 |
| Jun 30, 2026 | 29,400.00 | 29,610.00 | 29,235.00 | 29,500.00 | 29,500.00 | -0.13% | 910,554 |
| Jun 29, 2026 | 29,378.00 | 29,659.00 | 29,239.00 | 29,537.00 | 29,537.00 | 0.48% | 762,485 |
| Jun 26, 2026 | 29,900.00 | 29,900.00 | 29,141.00 | 29,397.00 | 29,397.00 | -1.01% | 1,302,554 |
| Jun 25, 2026 | 29,899.00 | 29,957.00 | 29,586.00 | 29,696.00 | 29,696.00 | -0.50% | 792,228 |
| Jun 24, 2026 | 29,460.00 | 29,969.00 | 29,460.00 | 29,845.00 | 29,845.00 | 0.79% | 1,135,624 |
| Jun 23, 2026 | 29,600.00 | 29,821.00 | 29,443.00 | 29,611.00 | 29,611.00 | -0.51% | 1,095,063 |
| Jun 22, 2026 | 29,900.00 | 29,968.00 | 29,490.00 | 29,763.00 | 29,763.00 | -0.46% | 968,913 |
| Jun 19, 2026 | 29,658.00 | 30,035.00 | 29,658.00 | 29,900.00 | 29,900.00 | 0.30% | 3,375,082 |
| Jun 18, 2026 | 29,256.00 | 29,812.00 | 29,256.00 | 29,812.00 | 29,812.00 | 1.06% | 4,184,230 |
| Jun 17, 2026 | 29,600.00 | 29,600.00 | 29,164.00 | 29,498.00 | 29,498.00 | 0.81% | 1,103,779 |
| Jun 15, 2026 | 29,792.00 | 29,829.00 | 29,108.00 | 29,261.00 | 29,261.00 | -0.78% | 994,891 |
| Jun 12, 2026 | 29,308.00 | 29,774.00 | 29,209.00 | 29,490.00 | 29,490.00 | 0.46% | 1,220,991 |
| Jun 11, 2026 | 29,317.00 | 29,601.00 | 28,874.00 | 29,356.00 | 29,356.00 | 1.23% | 1,918,378 |
| Jun 10, 2026 | 28,473.00 | 29,219.00 | 28,470.00 | 29,000.00 | 29,000.00 | 1.47% | 1,469,073 |
| Jun 9, 2026 | 29,243.00 | 29,243.00 | 28,497.00 | 28,579.00 | 28,579.00 | -0.66% | 1,431,283 |
| Jun 8, 2026 | 28,241.00 | 28,981.00 | 28,155.00 | 28,768.00 | 28,768.00 | 0.98% | 8,582,569 |
| Jun 5, 2026 | 28,597.00 | 28,789.00 | 28,301.00 | 28,490.00 | 28,490.00 | -0.28% | 1,083,306 |
| Jun 4, 2026 | 28,635.00 | 28,852.00 | 28,570.00 | 28,570.00 | 28,570.00 | -0.70% | 1,456,900 |
| Jun 3, 2026 | 28,889.00 | 29,536.00 | 28,352.00 | 28,771.00 | 28,771.00 | 0.93% | 1,236,756 |
| Jun 2, 2026 | 28,500.00 | 28,874.00 | 28,030.00 | 28,505.00 | 28,505.00 | 0.89% | 1,075,949 |
| Jun 1, 2026 | 28,665.00 | 28,941.00 | 28,253.00 | 28,253.00 | 28,253.00 | -0.99% | 1,858,276 |
| May 29, 2026 | 29,449.00 | 29,449.00 | 28,500.00 | 28,536.00 | 28,536.00 | -2.90% | 3,751,978 |
| May 28, 2026 | 29,700.00 | 29,783.00 | 29,295.00 | 29,389.00 | 29,389.00 | -1.39% | 1,741,120 |
| May 27, 2026 | 29,699.00 | 30,075.00 | 29,445.00 | 29,802.00 | 29,802.00 | 0.75% | 937,744 |
| May 26, 2026 | 29,649.00 | 29,727.00 | 29,259.00 | 29,581.00 | 29,581.00 | -0.44% | 625,072 |
| May 25, 2026 | 29,526.00 | 29,882.00 | 29,470.00 | 29,713.00 | 29,713.00 | 1.00% | 617,438 |
| May 22, 2026 | 29,461.00 | 29,799.00 | 29,409.00 | 29,419.00 | 29,419.00 | -0.40% | 648,814 |
| May 21, 2026 | 29,425.00 | 29,838.00 | 29,302.00 | 29,537.00 | 29,537.00 | 1.06% | 1,442,117 |