Shoprite Holdings Ltd (JSE:SHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 32,955
+118 (0.36%)
Oct 19, 2026, 5:00 PM SAST
Shoprite Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 32,992.00 | 33,343.00 | 32,722.00 | 32,955.00 | 32,955.00 | 0.36% | 1,894,363 |
| Oct 16, 2026 | 33,578.00 | 33,663.00 | 32,837.00 | 32,837.00 | 32,837.00 | -2.05% | 1,039,160 |
| Oct 15, 2026 | 32,950.00 | 33,724.00 | 32,922.00 | 33,523.00 | 33,523.00 | 1.71% | 1,676,425 |
| Oct 14, 2026 | 33,101.00 | 33,172.00 | 32,643.00 | 32,961.00 | 32,961.00 | 0.18% | 947,459 |
| Oct 13, 2026 | 32,201.00 | 33,062.00 | 32,201.00 | 32,903.00 | 32,903.00 | 0.93% | 1,198,622 |
| Oct 12, 2026 | 32,296.00 | 32,662.00 | 32,206.00 | 32,600.00 | 32,600.00 | 0.31% | 590,811 |
| Oct 9, 2026 | 32,500.00 | 32,649.00 | 32,112.00 | 32,500.00 | 32,500.00 | -0.08% | 1,320,856 |
| Oct 8, 2026 | 32,101.00 | 32,525.00 | 31,829.00 | 32,525.00 | 32,525.00 | 1.32% | 1,567,507 |
| Oct 7, 2026 | 31,955.00 | 32,100.00 | 31,219.00 | 32,100.00 | 32,100.00 | 0.87% | 2,139,961 |
| Oct 6, 2026 | 31,416.00 | 31,848.00 | 31,391.00 | 31,822.00 | 31,822.00 | 1.29% | 1,734,516 |
| Oct 5, 2026 | 31,182.00 | 31,558.00 | 31,058.00 | 31,416.00 | 31,416.00 | 0.82% | 1,758,187 |
| Oct 2, 2026 | 31,535.00 | 31,989.00 | 31,131.00 | 31,159.00 | 31,159.00 | -2.21% | 1,461,380 |
| Oct 1, 2026 | 32,101.00 | 32,164.00 | 31,573.00 | 31,864.00 | 31,864.00 | -0.65% | 1,432,220 |
| Sep 30, 2026 | 32,484.00 | 32,572.00 | 32,073.00 | 32,073.00 | 32,073.00 | -1.16% | 2,034,523 |
| Sep 29, 2026 | 32,500.00 | 32,500.00 | 32,096.00 | 32,449.00 | 32,449.00 | 0.33% | 1,340,379 |
| 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 |