Shoprite Holdings Ltd (NMSE:SRH)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 270.36
+2.08 (0.78%)
At close: Aug 21, 2025
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 270.40 | 271.12 | 270.40 | 271.12 | 271.12 | 0.28% | 66,276 |
| Aug 21, 2025 | 270.36 | 270.36 | 270.36 | 270.36 | 270.36 | 0.78% | 1 |
| Aug 20, 2025 | 269.77 | 269.77 | 268.28 | 268.28 | 268.28 | -0.74% | 450 |
| Aug 19, 2025 | 270.28 | 270.28 | 270.28 | 270.28 | 270.28 | 1.94% | 1 |
| Aug 18, 2025 | 266.46 | 266.50 | 265.14 | 265.14 | 265.14 | -1.28% | 4,157 |
| Aug 15, 2025 | 268.58 | 268.58 | 268.58 | 268.58 | 268.58 | -0.37% | 1 |
| Aug 14, 2025 | 269.38 | 269.59 | 269.38 | 269.59 | 269.59 | -0.62% | 3,109 |
| Aug 13, 2025 | 272.40 | 272.42 | 271.28 | 271.28 | 271.28 | 0.29% | 47,660 |
| Aug 12, 2025 | 268.59 | 270.50 | 267.01 | 270.50 | 270.50 | 1.86% | 7,764 |
| Aug 11, 2025 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | -0.48% | 1 |
| Aug 8, 2025 | 267.05 | 267.05 | 266.75 | 266.84 | 266.84 | 1.47% | 12,257 |
| Aug 7, 2025 | 258.11 | 262.98 | 258.11 | 262.98 | 262.98 | 1.93% | 41,167 |
| Aug 6, 2025 | 260.33 | 260.33 | 256.81 | 258.00 | 258.00 | -0.88% | 2,495 |
| Aug 5, 2025 | 260.56 | 262.40 | 260.29 | 260.29 | 260.29 | -0.52% | 13,421 |
| Aug 4, 2025 | 265.10 | 265.10 | 261.65 | 261.65 | 261.65 | -1.07% | 6,351 |
| 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 |