Shoprite Holdings Ltd (JSE:SHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 28,800
+160 (0.56%)
May 11, 2026, 5:00 PM SAST
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 28,550.00 | 28,929.00 | 28,550.00 | 28,870.00 | - | 0.80% | 43,921 |
| May 8, 2026 | 28,318.00 | 28,750.00 | 28,152.00 | 28,640.00 | 28,640.00 | 0.77% | 946,283 |
| May 7, 2026 | 28,930.00 | 28,930.00 | 28,363.00 | 28,422.00 | 28,422.00 | -1.14% | 928,971 |
| May 6, 2026 | 28,300.00 | 28,971.00 | 28,300.00 | 28,750.00 | 28,750.00 | 0.88% | 1,918,820 |
| May 5, 2026 | 28,550.00 | 28,749.00 | 28,373.00 | 28,500.00 | 28,500.00 | 0.12% | 1,663,825 |
| May 4, 2026 | 28,609.00 | 28,638.00 | 28,218.00 | 28,466.00 | 28,466.00 | 1.39% | 1,636,275 |
| Apr 30, 2026 | 27,890.00 | 28,232.00 | 27,704.00 | 28,076.00 | 28,076.00 | 0.72% | 1,327,349 |
| Apr 29, 2026 | 27,850.00 | 28,215.00 | 27,780.00 | 27,876.00 | 27,876.00 | -0.30% | 577,853 |
| Apr 28, 2026 | 28,000.00 | 28,230.00 | 27,884.00 | 27,959.00 | 27,959.00 | -0.15% | 1,363,555 |
| Apr 24, 2026 | 28,200.00 | 28,554.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.54% | 1,086,655 |
| Apr 23, 2026 | 28,801.00 | 28,879.00 | 28,351.00 | 28,437.00 | 28,437.00 | -1.40% | 1,088,525 |
| Apr 22, 2026 | 28,899.00 | 29,098.00 | 28,842.00 | 28,842.00 | 28,842.00 | 0.13% | 1,085,727 |
| Apr 21, 2026 | 28,830.00 | 28,989.00 | 28,757.00 | 28,805.00 | 28,805.00 | -0.09% | 1,555,935 |
| Apr 20, 2026 | 28,650.00 | 29,033.00 | 28,603.00 | 28,830.00 | 28,830.00 | 0.22% | 1,047,861 |
| Apr 17, 2026 | 28,501.00 | 29,288.00 | 28,501.00 | 28,766.00 | 28,766.00 | 0.32% | 1,915,108 |
| Apr 16, 2026 | 28,612.00 | 28,888.00 | 28,570.00 | 28,675.00 | 28,675.00 | -0.52% | 1,080,629 |
| Apr 15, 2026 | 28,216.00 | 28,824.00 | 28,155.00 | 28,824.00 | 28,824.00 | 2.16% | 2,363,127 |
| Apr 14, 2026 | 27,949.00 | 28,347.00 | 27,690.00 | 28,214.00 | 28,214.00 | 2.52% | 1,759,378 |
| Apr 13, 2026 | 27,500.00 | 27,675.00 | 27,368.00 | 27,521.00 | 27,521.00 | -0.85% | 628,054 |
| Apr 10, 2026 | 27,603.00 | 27,885.00 | 27,504.00 | 27,756.00 | 27,756.00 | -0.36% | 519,583 |
| Apr 9, 2026 | 28,112.00 | 28,124.00 | 27,150.00 | 27,857.00 | 27,857.00 | -0.19% | 2,426,683 |
| Apr 8, 2026 | 28,003.00 | 28,474.00 | 27,850.00 | 27,911.00 | 27,911.00 | 1.45% | 1,372,304 |
| Apr 7, 2026 | 27,430.00 | 27,648.00 | 27,127.00 | 27,511.00 | 27,511.00 | -0.14% | 1,157,571 |
| Apr 2, 2026 | 27,288.00 | 27,627.00 | 27,010.00 | 27,549.00 | 27,549.00 | 0.41% | 1,374,927 |
| Apr 1, 2026 | 27,610.00 | 28,140.00 | 27,361.00 | 27,437.00 | 27,437.00 | -0.52% | 1,363,836 |
| Mar 31, 2026 | 27,523.00 | 28,100.00 | 27,523.00 | 27,580.00 | 27,580.00 | 0.25% | 1,987,146 |
| Mar 30, 2026 | 27,401.00 | 27,720.00 | 27,352.00 | 27,511.00 | 27,511.00 | -0.25% | 1,977,770 |
| Mar 27, 2026 | 27,566.00 | 27,890.00 | 27,336.00 | 27,581.00 | 27,581.00 | -0.43% | 2,102,048 |
| Mar 26, 2026 | 27,200.00 | 27,700.00 | 26,528.00 | 27,700.00 | 27,700.00 | 3.75% | 2,539,202 |
| Mar 25, 2026 | 27,092.00 | 27,265.00 | 26,607.00 | 26,698.00 | 26,698.00 | -1.67% | 1,335,218 |
| Mar 24, 2026 | 26,677.00 | 27,526.00 | 26,575.00 | 27,151.00 | 26,844.00 | 1.12% | 4,486,496 |
| Mar 23, 2026 | 26,600.00 | 27,137.00 | 25,929.00 | 26,850.00 | 26,546.40 | 0.46% | 3,321,063 |
| Mar 20, 2026 | 26,014.00 | 26,953.00 | 26,014.00 | 26,726.00 | 26,423.81 | 1.48% | 4,520,139 |
| Mar 19, 2026 | 26,100.00 | 26,471.00 | 25,710.00 | 26,336.00 | 26,038.22 | -0.04% | 4,322,312 |
| Mar 18, 2026 | 26,999.00 | 27,026.00 | 26,113.00 | 26,346.00 | 26,048.10 | -1.37% | 2,632,474 |
| Mar 17, 2026 | 26,999.00 | 27,266.00 | 26,604.00 | 26,712.00 | 26,409.96 | -0.77% | 3,004,207 |
| Mar 16, 2026 | 26,200.00 | 26,929.00 | 25,882.00 | 26,920.00 | 26,615.61 | 4.14% | 2,885,542 |
| Mar 13, 2026 | 25,890.00 | 26,241.00 | 25,600.00 | 25,850.00 | 25,557.71 | 0.01% | 2,470,767 |
| Mar 12, 2026 | 26,589.00 | 26,589.00 | 25,608.00 | 25,847.00 | 25,554.74 | -1.46% | 1,659,292 |
| Mar 11, 2026 | 26,679.00 | 26,680.00 | 25,500.00 | 26,230.00 | 25,933.41 | -1.12% | 1,567,184 |
| Mar 10, 2026 | 26,549.00 | 26,929.00 | 26,221.00 | 26,527.00 | 26,227.06 | 2.42% | 2,068,909 |
| Mar 9, 2026 | 25,592.00 | 26,340.00 | 25,371.00 | 25,900.00 | 25,607.15 | 0.56% | 2,890,083 |
| Mar 6, 2026 | 26,683.00 | 26,683.00 | 25,692.00 | 25,757.00 | 25,465.76 | -2.37% | 1,909,391 |
| Mar 5, 2026 | 25,881.00 | 26,404.00 | 25,590.00 | 26,383.00 | 26,084.68 | 1.93% | 1,451,581 |
| Mar 4, 2026 | 25,683.00 | 26,137.00 | 25,335.00 | 25,883.00 | 25,590.34 | 0.78% | 2,020,430 |
| Mar 3, 2026 | 26,867.00 | 27,123.00 | 25,468.00 | 25,683.00 | 25,392.60 | -4.41% | 3,354,350 |
| Mar 2, 2026 | 26,011.00 | 26,923.00 | 26,011.00 | 26,867.00 | 26,563.21 | 1.57% | 1,979,217 |
| Feb 27, 2026 | 26,933.00 | 26,933.00 | 26,322.00 | 26,452.00 | 26,152.90 | -0.97% | 4,238,174 |
| Feb 26, 2026 | 26,902.00 | 26,970.00 | 26,685.00 | 26,711.00 | 26,408.98 | -0.70% | 2,619,408 |
| Feb 25, 2026 | 27,000.00 | 27,150.00 | 26,835.00 | 26,900.00 | 26,595.84 | -1.30% | 813,301 |