Shoprite Holdings Ltd (JSE:SHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 28,536
-853 (-2.90%)
May 29, 2026, 5:04 PM SAST
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.54% | 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 |