Shoprite Holdings Ltd (NMSE:SRH)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 268.45
+2.19 (0.82%)
At close: Jul 30, 2025
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 264.00 | 264.49 | 264.00 | 264.49 | 264.49 | -0.38% | 176 |
| Jul 31, 2025 | 265.51 | 265.51 | 265.51 | 265.51 | 265.51 | -1.10% | 392 |
| Jul 30, 2025 | 269.20 | 269.20 | 268.45 | 268.45 | 268.45 | 0.82% | 5,371 |
| Jul 29, 2025 | 265.00 | 266.26 | 265.00 | 266.26 | 266.26 | 0.80% | 2,161 |
| Jul 28, 2025 | 264.08 | 265.01 | 264.03 | 264.14 | 264.14 | 0.08% | 2,597 |
| Jul 25, 2025 | 267.80 | 267.80 | 263.94 | 263.94 | 263.94 | -2.44% | 77,832 |
| Jul 24, 2025 | 271.05 | 271.05 | 270.53 | 270.53 | 270.53 | -0.05% | 511 |
| Jul 23, 2025 | 271.60 | 271.60 | 270.67 | 270.67 | 270.67 | -1.36% | 1,378 |
| Jul 22, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 0.33% | 1 |
| Jul 21, 2025 | 275.52 | 275.81 | 273.50 | 273.50 | 273.50 | -1.34% | 1,486 |
| Jul 18, 2025 | 271.66 | 277.21 | 271.66 | 277.21 | 277.21 | 2.45% | 121,509 |
| Jul 17, 2025 | 270.57 | 270.57 | 270.57 | 270.57 | 270.57 | 1.07% | 1 |
| Jul 16, 2025 | 268.15 | 268.15 | 264.78 | 267.70 | 267.70 | -0.87% | 8,022 |
| Jul 15, 2025 | 271.99 | 271.99 | 270.05 | 270.05 | 270.05 | -0.58% | 416 |
| Jul 14, 2025 | 272.07 | 272.07 | 271.62 | 271.62 | 271.62 | 0.05% | 2,200 |
| Jul 11, 2025 | 272.03 | 272.03 | 271.48 | 271.48 | 271.48 | -2.30% | 1,123 |
| Jul 10, 2025 | 277.88 | 277.88 | 277.88 | 277.88 | 277.88 | -0.71% | 650 |
| Jul 9, 2025 | 279.88 | 279.88 | 279.88 | 279.88 | 279.88 | 0.85% | 2,277 |
| Jul 8, 2025 | 276.92 | 277.53 | 276.92 | 277.53 | 277.53 | -0.81% | 102,337 |
| Jul 7, 2025 | 283.57 | 283.57 | 279.81 | 279.81 | 279.81 | -1.12% | 64,320 |
| Jul 4, 2025 | 283.43 | 283.43 | 282.98 | 282.98 | 282.98 | -0.27% | 2,217 |
| Jul 3, 2025 | 283.12 | 284.71 | 283.12 | 283.74 | 283.74 | 2.45% | 9,639 |
| Jul 2, 2025 | 277.88 | 277.88 | 276.48 | 276.95 | 276.95 | -1.65% | 1,859 |
| Jul 1, 2025 | 281.19 | 281.59 | 281.19 | 281.59 | 281.59 | 1.68% | 134 |
| Jun 30, 2025 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | -1.58% | 1 |
| Jun 27, 2025 | 277.60 | 281.39 | 277.60 | 281.39 | 281.39 | 1.90% | 368 |
| Jun 26, 2025 | 277.90 | 277.90 | 276.13 | 276.13 | 276.13 | -0.94% | 306 |
| Jun 25, 2025 | 277.76 | 278.74 | 277.76 | 278.74 | 278.74 | - | 344 |
| Jun 24, 2025 | 278.73 | 278.73 | 278.73 | 278.73 | 278.73 | 2.43% | 1 |
| Jun 23, 2025 | 274.23 | 274.23 | 272.11 | 272.11 | 272.11 | -1.43% | 1,390 |
| Jun 20, 2025 | 276.58 | 276.58 | 276.06 | 276.06 | 276.06 | 0.75% | 58,067 |
| Jun 19, 2025 | 273.74 | 274.01 | 273.74 | 274.01 | 274.01 | 0.88% | 4,991 |
| Jun 18, 2025 | 269.15 | 271.63 | 269.15 | 271.63 | 271.63 | 1.87% | 4,248 |
| Jun 17, 2025 | 270.97 | 270.97 | 265.21 | 266.64 | 266.64 | -1.41% | 25,041 |
| Jun 13, 2025 | 270.75 | 271.19 | 270.44 | 270.44 | 270.44 | -2.30% | 132,848 |
| Jun 12, 2025 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | -1.00% | 1 |
| Jun 11, 2025 | 280.42 | 280.42 | 279.60 | 279.60 | 279.60 | -0.67% | 16,645 |
| Jun 10, 2025 | 280.83 | 281.50 | 280.83 | 281.50 | 281.50 | 0.25% | 74,733 |
| Jun 9, 2025 | 283.59 | 283.59 | 280.80 | 280.80 | 280.80 | -1.60% | 36,740 |
| Jun 6, 2025 | 285.38 | 285.38 | 285.38 | 285.38 | 285.38 | 1.27% | 1 |
| Jun 5, 2025 | 287.84 | 288.70 | 281.80 | 281.80 | 281.80 | -1.49% | 3,481 |
| Jun 4, 2025 | 288.73 | 288.73 | 286.07 | 286.07 | 286.07 | -1.57% | 42,891 |
| Jun 3, 2025 | 290.62 | 290.62 | 290.62 | 290.62 | 290.62 | 0.16% | 1 |
| Jun 2, 2025 | 288.26 | 290.17 | 288.26 | 290.17 | 290.17 | -0.63% | 726 |
| May 30, 2025 | 292.01 | 292.01 | 292.01 | 292.01 | 292.01 | 0.07% | 1 |
| May 29, 2025 | 291.81 | 291.81 | 291.81 | 291.81 | 291.81 | 3.94% | 1 |
| May 28, 2025 | 280.75 | 280.75 | 280.75 | 280.75 | 280.75 | -0.16% | 1 |
| May 27, 2025 | 284.36 | 284.36 | 281.21 | 281.21 | 281.21 | -0.33% | 412 |
| May 26, 2025 | 282.16 | 282.16 | 282.13 | 282.13 | 282.13 | -0.44% | 19,993 |
| May 23, 2025 | 281.67 | 283.39 | 281.67 | 283.39 | 283.39 | 0.98% | 419 |