Shoprite Holdings Ltd (NMSE:SRH)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 273.99
-5.35 (-1.92%)
At close: Nov 21, 2025
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 280.06 | 280.06 | 278.50 | 278.50 | 278.50 | - | 5,344 |
| Oct 1, 2025 | 277.05 | 278.50 | 277.05 | 278.50 | 278.50 | 1.64% | 148 |
| Sep 30, 2025 | 273.40 | 274.01 | 273.40 | 274.01 | 274.01 | -1.08% | 2,235 |
| Sep 29, 2025 | 278.17 | 278.17 | 277.00 | 277.00 | 277.00 | 0.36% | 280 |
| Sep 26, 2025 | 275.09 | 276.00 | 275.09 | 276.00 | 276.00 | 0.20% | 653 |
| Sep 25, 2025 | 275.44 | 275.44 | 275.44 | 275.44 | 275.44 | -1.31% | 1 |
| Sep 23, 2025 | 278.17 | 279.18 | 278.17 | 279.10 | 279.10 | -1.20% | 4,593 |
| Sep 22, 2025 | 284.31 | 284.31 | 282.50 | 282.50 | 277.54 | -1.00% | 4,746 |
| Sep 19, 2025 | 285.80 | 285.80 | 285.35 | 285.35 | 280.34 | -0.80% | 106,182 |
| Sep 18, 2025 | 290.48 | 290.48 | 287.64 | 287.64 | 282.59 | -0.96% | 12,029 |
| Sep 17, 2025 | 289.51 | 290.42 | 289.51 | 290.42 | 285.32 | 1.44% | 3,107 |
| Sep 16, 2025 | 286.56 | 286.56 | 286.30 | 286.30 | 281.27 | -0.90% | 1,558 |
| Sep 15, 2025 | 290.50 | 291.59 | 288.91 | 288.91 | 283.84 | 2.81% | 4,826 |
| Sep 12, 2025 | 288.72 | 288.72 | 288.19 | 281.01 | 276.08 | - | 105,522 |
| Sep 11, 2025 | 281.00 | 281.01 | 281.00 | 281.01 | 276.08 | 0.16% | 150 |