Shoprite Holdings Ltd (JSE:SHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 30,038
-290 (-0.96%)
Aug 20, 2026, 10:05 AM SAST
Shoprite Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 30,551.00 | 30,849.00 | 30,146.00 | 30,328.00 | 30,328.00 | -1.24% | 1,620,407 |
| Aug 18, 2026 | 30,550.00 | 31,058.00 | 30,550.00 | 30,709.00 | 30,709.00 | -0.35% | 1,175,894 |
| Aug 17, 2026 | 31,149.00 | 31,149.00 | 30,544.00 | 30,818.00 | 30,818.00 | -0.50% | 703,312 |
| Aug 14, 2026 | 31,136.00 | 31,362.00 | 30,669.00 | 30,973.00 | 30,973.00 | -0.66% | 733,366 |
| Aug 13, 2026 | 30,800.00 | 31,297.00 | 30,576.00 | 31,180.00 | 31,180.00 | 1.28% | 1,468,024 |
| Aug 12, 2026 | 29,400.00 | 30,785.00 | 29,400.00 | 30,785.00 | 30,785.00 | 8.20% | 3,424,592 |
| Aug 11, 2026 | 28,999.00 | 28,999.00 | 28,315.00 | 28,452.00 | 28,452.00 | -0.59% | 999,788 |
| Aug 7, 2026 | 28,850.00 | 28,850.00 | 28,386.00 | 28,621.00 | 28,621.00 | 0.12% | 1,367,387 |
| Aug 6, 2026 | 28,999.00 | 28,999.00 | 28,586.00 | 28,586.00 | 28,586.00 | -0.44% | 922,565 |
| Aug 5, 2026 | 28,900.00 | 28,971.00 | 28,608.00 | 28,712.00 | 28,712.00 | -0.05% | 874,006 |
| Aug 4, 2026 | 28,521.00 | 28,767.00 | 28,480.00 | 28,727.00 | 28,727.00 | 0.72% | 909,604 |
| Aug 3, 2026 | 28,700.00 | 28,871.00 | 28,440.00 | 28,521.00 | 28,521.00 | -0.62% | 877,410 |
| Jul 31, 2026 | 28,400.00 | 28,745.00 | 28,120.00 | 28,700.00 | 28,700.00 | 2.23% | 2,584,850 |
| Jul 30, 2026 | 28,000.00 | 28,346.00 | 27,731.00 | 28,073.00 | 28,073.00 | 0.52% | 1,466,264 |
| 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 |