Shoprite Holdings Ltd (NMSE:SRH)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 263.72
-2.13 (-0.80%)
At close: Dec 12, 2025
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 263.72 | 263.72 | 263.72 | 263.72 | 263.72 | -0.80% | 1 |
| Dec 11, 2025 | 267.95 | 267.95 | 265.85 | 265.85 | 265.85 | -0.58% | 1,016 |
| Dec 10, 2025 | 269.20 | 269.20 | 267.40 | 267.40 | 267.40 | -2.22% | 8,251 |
| Dec 9, 2025 | 273.29 | 273.48 | 273.29 | 273.48 | 273.48 | 0.19% | 28 |
| Dec 8, 2025 | 272.47 | 273.60 | 272.47 | 272.97 | 272.97 | -0.56% | 3,973 |
| Dec 5, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 0.25% | 1 |
| Dec 4, 2025 | 275.54 | 275.54 | 273.82 | 273.82 | 273.82 | -0.19% | 2,132 |
| Dec 3, 2025 | 273.82 | 274.34 | 273.82 | 274.34 | 274.34 | 0.80% | 16,201 |
| Dec 2, 2025 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | -0.52% | 1 |
| Dec 1, 2025 | 273.58 | 273.58 | 273.58 | 273.58 | 273.58 | -0.36% | 1 |
| Nov 28, 2025 | 276.39 | 276.39 | 273.13 | 274.56 | 274.56 | -0.85% | 2,229 |
| Nov 27, 2025 | 277.40 | 277.40 | 276.90 | 276.90 | 276.90 | 0.48% | 963 |
| Nov 26, 2025 | 277.00 | 277.00 | 275.59 | 275.59 | 275.59 | 2.04% | 7,034 |
| Nov 25, 2025 | 270.09 | 270.09 | 270.09 | 270.09 | 270.09 | -1.47% | 1 |
| Nov 24, 2025 | 274.62 | 274.62 | 271.63 | 274.12 | 274.12 | 0.05% | 3,453 |
| Nov 21, 2025 | 274.98 | 274.98 | 273.99 | 273.99 | 273.99 | -1.92% | 3,527 |
| Nov 20, 2025 | 279.14 | 279.90 | 279.14 | 279.34 | 279.34 | 0.55% | 11,983 |
| Nov 19, 2025 | 276.61 | 277.81 | 276.61 | 277.81 | 277.81 | 0.56% | 450 |
| Nov 18, 2025 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | -0.55% | 336 |
| Nov 17, 2025 | 278.65 | 278.65 | 277.78 | 277.78 | 277.78 | -0.20% | 968 |
| Nov 14, 2025 | 276.84 | 278.34 | 275.32 | 278.34 | 278.34 | -0.82% | 1,748 |
| Nov 13, 2025 | 280.65 | 280.65 | 280.65 | 280.65 | 280.65 | -0.33% | 1 |
| Nov 12, 2025 | 281.59 | 281.59 | 281.59 | 281.59 | 281.59 | -0.41% | 1 |
| Nov 10, 2025 | 282.75 | 282.75 | 282.75 | 282.75 | 282.75 | -2.29% | 1 |
| Nov 7, 2025 | 293.42 | 293.42 | 289.37 | 289.37 | 289.37 | -1.09% | 1,635 |
| Nov 6, 2025 | 292.78 | 292.78 | 292.55 | 292.55 | 292.55 | 1.19% | 2,364 |
| Nov 5, 2025 | 285.68 | 289.10 | 285.68 | 289.10 | 289.10 | 1.05% | 9,729 |
| Nov 4, 2025 | 284.47 | 286.09 | 283.26 | 286.09 | 286.09 | -0.31% | 1,860 |
| Nov 3, 2025 | 288.27 | 288.27 | 286.99 | 286.99 | 286.99 | -1.05% | 9,416 |
| Oct 31, 2025 | 291.59 | 291.59 | 290.05 | 290.05 | 290.05 | 0.13% | 259 |
| Oct 30, 2025 | 292.62 | 292.62 | 289.66 | 289.66 | 289.66 | -2.17% | 5,136 |
| Oct 29, 2025 | 296.07 | 296.07 | 296.07 | 296.07 | 296.07 | 0.82% | 1 |
| Oct 28, 2025 | 292.71 | 294.73 | 292.71 | 293.66 | 293.66 | 2.39% | 11,328 |
| Oct 27, 2025 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | -0.91% | 1 |
| Oct 24, 2025 | 288.51 | 289.43 | 288.51 | 289.43 | 289.43 | -0.98% | 6,836 |
| Oct 23, 2025 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | 0.12% | 1 |
| Oct 22, 2025 | 290.85 | 291.94 | 290.85 | 291.94 | 291.94 | 0.85% | 4,218 |
| Oct 21, 2025 | 292.54 | 293.08 | 289.47 | 289.47 | 289.47 | -1.54% | 2,449 |
| Oct 20, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 2.18% | 1 |
| Oct 17, 2025 | 285.44 | 287.74 | 285.29 | 287.74 | 287.74 | -0.92% | 905 |
| Oct 16, 2025 | 290.12 | 290.41 | 290.12 | 290.41 | 290.41 | 0.14% | 1,150 |
| Oct 15, 2025 | 292.56 | 292.56 | 290.00 | 290.00 | 290.00 | -0.03% | 382 |
| Oct 14, 2025 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | 0.31% | 1 |
| Oct 13, 2025 | 287.82 | 289.20 | 287.82 | 289.20 | 289.20 | 0.83% | 94 |
| Oct 10, 2025 | 285.80 | 286.82 | 285.80 | 286.82 | 286.82 | 2.48% | 56,917 |
| Oct 9, 2025 | 279.75 | 279.87 | 279.75 | 279.87 | 279.87 | -0.21% | 2,201 |
| Oct 8, 2025 | 279.48 | 280.45 | 279.48 | 280.45 | 280.45 | 0.44% | 536 |
| Oct 7, 2025 | 283.09 | 283.09 | 279.22 | 279.22 | 279.22 | -2.72% | 40,020 |
| Oct 6, 2025 | 279.74 | 287.03 | 279.74 | 287.03 | 287.03 | 2.65% | 56,394 |
| Oct 3, 2025 | 279.63 | 279.63 | 279.63 | 279.63 | 279.63 | 0.41% | 211 |