Shoprite Holdings Ltd (JSE:SHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 29,900
+88 (0.30%)
Jun 19, 2026, 5:00 PM SAST
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 29,658.00 | 29,916.00 | 29,658.00 | 29,891.00 | - | 0.26% | 46,963 |
| 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 |
| May 20, 2026 | 29,200.00 | 29,512.00 | 29,166.00 | 29,228.00 | 29,228.00 | 0.14% | 1,062,338 |
| May 19, 2026 | 29,150.00 | 29,331.00 | 28,959.00 | 29,187.00 | 29,187.00 | -0.16% | 985,380 |
| May 18, 2026 | 29,053.00 | 29,547.00 | 29,053.00 | 29,235.00 | 29,235.00 | -0.21% | 1,251,921 |
| May 15, 2026 | 29,136.00 | 29,607.00 | 29,047.00 | 29,297.00 | 29,297.00 | 0.25% | 1,478,875 |
| May 14, 2026 | 28,221.00 | 29,433.00 | 28,221.00 | 29,225.00 | 29,225.00 | 2.46% | 1,554,767 |
| May 13, 2026 | 28,615.00 | 28,860.00 | 28,355.00 | 28,523.00 | 28,523.00 | -0.32% | 833,197 |
| May 12, 2026 | 29,099.00 | 29,099.00 | 28,519.00 | 28,615.00 | 28,615.00 | -0.64% | 798,411 |
| May 11, 2026 | 28,550.00 | 29,046.00 | 28,550.00 | 28,800.00 | 28,800.00 | 0.56% | 1,598,032 |
| 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 |