Shoprite Holdings Ltd (JSE:SHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 32,263
-80 (-0.25%)
Sep 29, 2026, 1:45 PM SAST
Shoprite Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 32,500.00 | 32,500.00 | 32,096.00 | 32,210.00 | - | -0.41% | 312,724 |
| Sep 28, 2026 | 31,899.00 | 32,356.00 | 31,843.00 | 32,343.00 | 32,343.00 | 1.39% | 1,294,177 |
| Sep 25, 2026 | 32,075.00 | 32,167.00 | 31,782.00 | 31,900.00 | 31,900.00 | -0.86% | 1,396,606 |
| Sep 23, 2026 | 31,730.00 | 32,250.00 | 31,650.00 | 32,177.00 | 32,177.00 | 0.50% | 2,609,450 |
| Sep 22, 2026 | 31,503.00 | 32,038.00 | 31,263.00 | 32,016.00 | 32,016.00 | 1.88% | 1,441,061 |
| Sep 21, 2026 | 31,900.00 | 31,992.00 | 31,523.00 | 31,992.00 | 31,426.00 | 0.43% | 790,896 |
| Sep 18, 2026 | 31,390.00 | 31,856.00 | 31,313.00 | 31,856.00 | 31,292.41 | 1.71% | 2,499,930 |
| Sep 17, 2026 | 31,342.00 | 31,401.00 | 31,050.00 | 31,320.00 | 30,765.89 | 0.51% | 3,088,473 |
| Sep 16, 2026 | 31,709.00 | 31,835.00 | 31,078.00 | 31,160.00 | 30,608.72 | -2.66% | 1,631,413 |
| Sep 15, 2026 | 31,395.00 | 32,013.00 | 31,006.00 | 32,013.00 | 31,446.63 | 1.97% | 1,474,265 |
| Sep 14, 2026 | 31,400.00 | 31,621.00 | 31,190.00 | 31,395.00 | 30,839.56 | 0.08% | 1,065,429 |
| Sep 11, 2026 | 31,178.00 | 31,370.00 | 31,106.00 | 31,370.00 | 30,815.00 | 0.06% | 736,524 |
| Sep 10, 2026 | 31,298.00 | 31,481.00 | 31,181.00 | 31,350.00 | 30,795.36 | - | 1,479,182 |
| Sep 9, 2026 | 31,231.00 | 31,740.00 | 31,047.00 | 31,349.00 | 30,794.38 | -0.56% | 972,530 |
| Sep 8, 2026 | 31,700.00 | 31,700.00 | 31,022.00 | 31,527.00 | 30,969.23 | 0.29% | 868,294 |
| Sep 7, 2026 | 31,500.00 | 31,671.00 | 31,301.00 | 31,436.00 | 30,879.84 | -0.26% | 472,913 |
| Sep 4, 2026 | 31,360.00 | 31,518.00 | 30,996.00 | 31,518.00 | 30,960.39 | 0.90% | 790,202 |
| Sep 3, 2026 | 31,489.00 | 31,489.00 | 30,913.00 | 31,236.00 | 30,683.38 | -0.62% | 1,194,258 |
| Sep 2, 2026 | 31,190.00 | 31,536.00 | 30,872.00 | 31,431.00 | 30,874.93 | 0.73% | 1,716,080 |
| Sep 1, 2026 | 31,344.00 | 31,861.00 | 31,082.00 | 31,204.00 | 30,651.94 | 1.23% | 1,655,941 |
| Aug 31, 2026 | 30,850.00 | 30,850.00 | 30,407.00 | 30,824.00 | 30,278.66 | 0.40% | 1,458,716 |
| Aug 28, 2026 | 30,989.00 | 31,067.00 | 30,517.00 | 30,700.00 | 30,156.86 | -0.04% | 687,567 |
| Aug 27, 2026 | 29,701.00 | 30,825.00 | 29,701.00 | 30,713.00 | 30,169.63 | 2.00% | 971,029 |
| Aug 26, 2026 | 30,599.00 | 30,599.00 | 29,879.00 | 30,110.00 | 29,577.30 | -0.36% | 538,675 |
| Aug 25, 2026 | 29,855.00 | 30,220.00 | 29,650.00 | 30,220.00 | 29,685.35 | 1.23% | 922,263 |
| Aug 24, 2026 | 29,507.00 | 30,043.00 | 29,504.00 | 29,852.00 | 29,323.86 | 0.94% | 1,170,318 |
| Aug 21, 2026 | 30,017.00 | 30,693.00 | 29,460.00 | 29,575.00 | 29,051.76 | -0.47% | 1,665,393 |
| Aug 20, 2026 | 30,200.00 | 30,239.00 | 29,608.00 | 29,715.00 | 29,189.28 | -2.02% | 1,518,137 |
| Aug 19, 2026 | 30,551.00 | 30,849.00 | 30,146.00 | 30,328.00 | 29,791.44 | -1.24% | 1,620,407 |
| Aug 18, 2026 | 30,550.00 | 31,058.00 | 30,550.00 | 30,709.00 | 30,165.70 | -0.35% | 1,179,971 |
| Aug 17, 2026 | 31,149.00 | 31,149.00 | 30,544.00 | 30,818.00 | 30,272.77 | -0.50% | 703,312 |
| Aug 14, 2026 | 31,136.00 | 31,362.00 | 30,669.00 | 30,973.00 | 30,425.03 | -0.66% | 733,366 |
| Aug 13, 2026 | 30,800.00 | 31,297.00 | 30,576.00 | 31,180.00 | 30,628.37 | 1.28% | 1,468,024 |
| Aug 12, 2026 | 29,400.00 | 30,785.00 | 29,400.00 | 30,785.00 | 30,240.35 | 8.20% | 3,424,592 |
| Aug 11, 2026 | 28,999.00 | 28,999.00 | 28,315.00 | 28,452.00 | 27,948.63 | -0.59% | 999,788 |
| Aug 7, 2026 | 28,850.00 | 28,850.00 | 28,386.00 | 28,621.00 | 28,114.64 | 0.12% | 1,367,387 |
| Aug 6, 2026 | 28,999.00 | 28,999.00 | 28,586.00 | 28,586.00 | 28,080.26 | -0.44% | 922,565 |
| Aug 5, 2026 | 28,900.00 | 28,971.00 | 28,608.00 | 28,712.00 | 28,204.03 | -0.05% | 874,006 |
| Aug 4, 2026 | 28,521.00 | 28,767.00 | 28,480.00 | 28,727.00 | 28,218.76 | 0.72% | 909,604 |
| Aug 3, 2026 | 28,700.00 | 28,871.00 | 28,440.00 | 28,521.00 | 28,016.41 | -0.62% | 877,410 |
| Jul 31, 2026 | 28,400.00 | 28,745.00 | 28,120.00 | 28,700.00 | 28,192.24 | 2.23% | 2,584,850 |
| Jul 30, 2026 | 28,000.00 | 28,346.00 | 27,731.00 | 28,073.00 | 27,576.33 | 0.52% | 1,466,264 |
| Jul 29, 2026 | 27,578.00 | 27,927.00 | 27,422.00 | 27,927.00 | 27,432.92 | 1.26% | 730,408 |
| Jul 28, 2026 | 28,125.00 | 28,125.00 | 27,196.00 | 27,579.00 | 27,091.07 | -0.48% | 1,741,176 |
| Jul 27, 2026 | 27,889.00 | 28,070.00 | 27,711.00 | 27,711.00 | 27,220.74 | 0.29% | 945,311 |
| Jul 24, 2026 | 27,544.00 | 27,726.00 | 27,237.00 | 27,630.00 | 27,141.17 | 1.66% | 1,113,123 |
| Jul 23, 2026 | 28,200.00 | 28,200.00 | 27,136.00 | 27,180.00 | 26,699.13 | -2.32% | 2,199,466 |
| Jul 22, 2026 | 28,474.00 | 28,474.00 | 27,783.00 | 27,826.00 | 27,333.70 | -1.90% | 1,048,147 |
| Jul 21, 2026 | 28,490.00 | 28,492.00 | 28,142.00 | 28,365.00 | 27,863.17 | 0.55% | 585,654 |
| Jul 20, 2026 | 28,320.00 | 28,382.00 | 28,167.00 | 28,210.00 | 27,710.91 | -0.38% | 713,185 |