Shoprite Holdings Ltd (NMSE:SRH)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 281.01
+0.46 (0.16%)
At close: Sep 11, 2025
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 288.72 | 288.72 | 288.19 | 281.01 | 281.01 | - | 105,522 |
| Sep 11, 2025 | 281.00 | 281.01 | 281.00 | 281.01 | 281.01 | 0.16% | 150 |
| Sep 10, 2025 | 280.46 | 280.55 | 280.00 | 280.55 | 280.55 | -0.90% | 708 |
| Sep 9, 2025 | 283.09 | 283.09 | 283.09 | 283.09 | 283.09 | 2.12% | 1 |
| Sep 8, 2025 | 277.88 | 277.95 | 277.20 | 277.20 | 277.20 | -0.41% | 2,625 |
| Sep 5, 2025 | 278.29 | 279.56 | 278.29 | 278.33 | 278.33 | 0.84% | 1,246 |
| Sep 4, 2025 | 273.73 | 276.00 | 273.73 | 276.00 | 276.00 | 0.83% | 8,738 |
| Sep 3, 2025 | 274.66 | 274.66 | 273.73 | 273.73 | 273.73 | 0.55% | 10,406 |
| Sep 2, 2025 | 272.24 | 272.24 | 272.24 | 272.24 | 272.24 | 5.44% | 1 |
| Sep 1, 2025 | 259.93 | 259.93 | 258.20 | 258.20 | 258.20 | -1.80% | 35 |
| Aug 29, 2025 | 262.93 | 262.93 | 262.93 | 262.93 | 262.93 | -0.54% | 1 |
| Aug 28, 2025 | 264.36 | 264.36 | 264.36 | 264.36 | 264.36 | -1.85% | 1 |
| Aug 27, 2025 | 267.78 | 269.35 | 267.78 | 269.35 | 269.35 | 0.64% | 651 |
| Aug 26, 2025 | 266.65 | 267.63 | 266.65 | 267.63 | 267.63 | -0.10% | 11,464 |
| Aug 25, 2025 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | -1.19% | 1 |
| 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 |