Shoprite Holdings Ltd (SRGHY)
OTCMKTS · Delayed Price · Currency is USD
14.82
+0.31 (2.15%)
Aug 5, 2025, 3:51 PM EDT
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 14.70 | 14.83 | 14.33 | 14.80 | - | 2.00% | 996 |
| Aug 4, 2025 | 14.82 | 14.87 | 14.47 | 14.51 | 14.51 | -1.49% | 5,084 |
| Aug 1, 2025 | 14.75 | 14.77 | 14.48 | 14.73 | 14.73 | -0.67% | 3,328 |
| Jul 31, 2025 | 14.63 | 14.83 | 14.63 | 14.83 | 14.83 | -2.69% | 4,186 |
| Jul 30, 2025 | 15.07 | 15.24 | 15.01 | 15.24 | 15.24 | 3.39% | 2,619 |
| Jul 29, 2025 | 14.84 | 14.96 | 14.61 | 14.74 | 14.74 | -0.84% | 4,655 |
| Jul 28, 2025 | 14.93 | 15.04 | 14.81 | 14.87 | 14.87 | 1.12% | 3,889 |
| Jul 25, 2025 | 15.02 | 15.02 | 14.70 | 14.70 | 14.70 | -3.92% | 2,653 |
| Jul 24, 2025 | 15.56 | 15.56 | 15.30 | 15.30 | 15.30 | -1.54% | 5,908 |
| Jul 23, 2025 | 15.55 | 15.76 | 15.54 | 15.54 | 15.54 | -0.18% | 1,008 |
| Jul 22, 2025 | 15.66 | 15.80 | 15.57 | 15.57 | 15.57 | 0.18% | 1,157 |
| Jul 21, 2025 | 15.42 | 15.54 | 15.42 | 15.54 | 15.54 | -0.45% | 2,973 |
| Jul 18, 2025 | 15.88 | 15.93 | 15.61 | 15.61 | 15.61 | 1.86% | 1,674 |
| Jul 17, 2025 | 15.11 | 15.33 | 15.11 | 15.33 | 15.33 | 1.09% | 2,282 |
| Jul 16, 2025 | 14.95 | 15.17 | 14.91 | 15.16 | 15.16 | 0.26% | 6,158 |
| Jul 15, 2025 | 15.20 | 15.31 | 15.06 | 15.12 | 15.12 | -2.39% | 4,334 |
| Jul 14, 2025 | 15.50 | 15.50 | 15.23 | 15.49 | 15.49 | 1.37% | 5,782 |
| Jul 11, 2025 | 15.38 | 15.38 | 15.28 | 15.28 | 15.28 | -2.01% | 1,006 |
| Jul 10, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.81% | 26,248 |
| Jul 9, 2025 | 15.80 | 15.88 | 15.64 | 15.88 | 15.88 | 0.95% | 3,197 |
| Jul 8, 2025 | 15.63 | 15.87 | 15.59 | 15.73 | 15.73 | -3.20% | 27,801 |
| Jul 7, 2025 | 15.90 | 16.25 | 15.80 | 16.25 | 16.25 | 0.81% | 2,279 |
| Jul 3, 2025 | 16.50 | 16.50 | 16.12 | 16.12 | 16.12 | 0.88% | 2,108 |
| Jul 2, 2025 | 15.66 | 15.98 | 15.61 | 15.98 | 15.98 | -0.77% | 2,054 |
| Jul 1, 2025 | 16.10 | 16.10 | 16.05 | 16.10 | 16.10 | 1.31% | 1,472 |
| Jun 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 568 |
| Jun 27, 2025 | 15.95 | 15.96 | 15.88 | 15.90 | 15.90 | 1.66% | 4,432 |
| Jun 26, 2025 | 15.38 | 15.86 | 15.38 | 15.64 | 15.64 | -1.85% | 5,491 |
| Jun 25, 2025 | 15.54 | 15.93 | 15.54 | 15.93 | 15.93 | - | 4,742 |
| Jun 24, 2025 | 15.60 | 15.93 | 15.52 | 15.93 | 15.93 | 4.77% | 9,797 |
| Jun 23, 2025 | 15.49 | 15.49 | 14.96 | 15.21 | 15.21 | -1.14% | 5,188 |
| Jun 20, 2025 | 15.30 | 15.38 | 15.21 | 15.38 | 15.38 | 1.22% | 3,917 |
| Jun 18, 2025 | 14.93 | 15.20 | 14.91 | 15.20 | 15.20 | 0.63% | 7,875 |
| Jun 17, 2025 | 14.88 | 15.10 | 14.82 | 15.10 | 15.10 | -0.53% | 4,293 |
| Jun 16, 2025 | 15.00 | 15.52 | 15.00 | 15.18 | 15.18 | - | 5,475 |
| Jun 13, 2025 | 15.00 | 15.26 | 15.00 | 15.18 | 15.18 | -2.69% | 5,080 |
| Jun 12, 2025 | 15.86 | 15.86 | 15.53 | 15.60 | 15.60 | -1.33% | 8,262 |
| Jun 11, 2025 | 15.73 | 15.81 | 15.59 | 15.81 | 15.81 | -0.50% | 7,785 |
| Jun 10, 2025 | 15.89 | 16.12 | 15.82 | 15.89 | 15.89 | -1.43% | 1,268 |
| Jun 9, 2025 | 15.62 | 16.12 | 15.62 | 16.12 | 16.12 | - | 4,022 |
| Jun 6, 2025 | 15.87 | 16.12 | 15.87 | 16.12 | 16.12 | 0.21% | 3,015 |
| Jun 5, 2025 | 15.97 | 16.12 | 15.87 | 16.09 | 16.09 | 0.17% | 5,078 |
| Jun 4, 2025 | 16.16 | 16.16 | 16.06 | 16.06 | 16.06 | -2.63% | 1,253 |
| Jun 3, 2025 | 16.22 | 16.50 | 16.22 | 16.49 | 16.49 | 1.63% | 8,939 |
| Jun 2, 2025 | 16.06 | 16.38 | 16.06 | 16.23 | 16.23 | -0.12% | 2,962 |
| May 30, 2025 | 16.16 | 16.44 | 16.16 | 16.25 | 16.25 | -0.98% | 6,813 |
| May 29, 2025 | 16.16 | 16.47 | 16.16 | 16.41 | 16.41 | 5.33% | 5,084 |
| May 28, 2025 | 15.71 | 15.71 | 15.54 | 15.58 | 15.58 | -1.71% | 1,134 |
| May 27, 2025 | 15.75 | 16.00 | 15.75 | 15.85 | 15.85 | 0.94% | 4,263 |
| May 23, 2025 | 15.79 | 15.83 | 15.70 | 15.70 | 15.70 | 0.72% | 3,208 |