Shoprite Holdings Ltd (SHP.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 26,093.00 | 26,244.00 | 25,800.00 | 25,923.00 | 25,923.00 | 703,062 |
| 14 May 2024 | 25,803.00 | 26,000.00 | 25,674.00 | 25,900.00 | 25,900.00 | 969,359 |
| 13 May 2024 | 25,620.00 | 26,000.00 | 25,618.50 | 25,811.00 | 25,811.00 | 494,676 |
| 10 May 2024 | 25,894.00 | 26,025.00 | 25,603.00 | 25,845.00 | 25,845.00 | 1,297,773 |
| 09 May 2024 | 25,361.00 | 25,700.00 | 25,346.00 | 25,600.00 | 25,600.00 | 612,316 |
| 08 May 2024 | 25,650.00 | 25,879.00 | 25,296.00 | 25,588.00 | 25,588.00 | 996,672 |
| 07 May 2024 | 25,247.00 | 25,600.00 | 25,123.00 | 25,530.00 | 25,530.00 | 991,403 |
| 06 May 2024 | 25,432.00 | 25,687.00 | 24,990.00 | 25,101.00 | 25,101.00 | 1,455,911 |
| 03 May 2024 | 24,757.00 | 25,794.00 | 25,027.00 | 25,302.00 | 25,302.00 | 1,295,297 |
| 02 May 2024 | 25,099.00 | 25,649.00 | 24,933.00 | 25,013.00 | 25,013.00 | 1,893,928 |
| 30 Apr 2024 | 24,610.00 | 25,415.00 | 24,874.00 | 25,175.00 | 25,175.00 | 1,770,697 |
| 29 Apr 2024 | 25,000.00 | 25,206.00 | 24,752.00 | 24,993.00 | 24,993.00 | 1,662,968 |
| 26 Apr 2024 | 24,120.00 | 24,990.00 | 24,179.00 | 24,847.00 | 24,847.00 | 1,726,453 |
| 25 Apr 2024 | 24,400.00 | 24,399.00 | 23,890.00 | 24,100.00 | 24,100.00 | 1,029,503 |
| 24 Apr 2024 | 23,299.00 | 24,399.00 | 23,137.00 | 24,250.00 | 24,250.00 | 2,097,906 |
| 23 Apr 2024 | 23,400.00 | 23,446.00 | 22,923.00 | 23,206.00 | 23,206.00 | 1,538,148 |
| 22 Apr 2024 | 23,179.00 | 23,485.00 | 23,000.00 | 23,300.00 | 23,300.00 | 1,772,362 |
| 19 Apr 2024 | 23,337.00 | 23,230.00 | 22,909.00 | 23,153.00 | 23,153.00 | 1,429,655 |
| 18 Apr 2024 | 22,820.00 | 23,348.00 | 22,412.00 | 23,348.00 | 23,348.00 | 2,586,779 |
| 17 Apr 2024 | 23,399.00 | 23,383.00 | 22,700.00 | 22,717.00 | 22,717.00 | 2,490,102 |
| 16 Apr 2024 | 23,410.00 | 23,463.00 | 23,115.00 | 23,250.00 | 23,250.00 | 1,720,563 |
| 15 Apr 2024 | 23,900.00 | 24,036.00 | 23,458.00 | 23,536.00 | 23,536.00 | 1,664,503 |
| 12 Apr 2024 | 24,499.00 | 24,481.00 | 23,825.00 | 23,956.00 | 23,956.00 | 1,412,685 |
| 11 Apr 2024 | 24,480.00 | 24,368.00 | 24,093.00 | 24,366.00 | 24,366.00 | 1,216,844 |
| 10 Apr 2024 | 24,470.00 | 24,686.00 | 24,129.00 | 24,302.00 | 24,302.00 | 1,924,460 |
| 09 Apr 2024 | 24,311.00 | 24,535.00 | 24,051.00 | 24,450.00 | 24,450.00 | 1,355,684 |
| 08 Apr 2024 | 24,600.00 | 25,171.00 | 24,260.00 | 24,291.00 | 24,291.00 | 1,368,422 |
| 05 Apr 2024 | 24,350.00 | 24,782.00 | 24,365.00 | 24,501.00 | 24,501.00 | 983,515 |
| 04 Apr 2024 | 25,089.00 | 25,079.00 | 24,755.00 | 24,900.00 | 24,900.00 | 1,088,707 |
| 03 Apr 2024 | 24,801.00 | 25,000.00 | 24,357.00 | 24,780.00 | 24,780.00 | 1,415,377 |
| 02 Apr 2024 | 24,890.00 | 25,017.00 | 24,650.00 | 25,017.00 | 25,017.00 | 845,147 |
| 28 Mar 2024 | 24,700.00 | 24,800.00 | 24,547.00 | 24,744.00 | 24,744.00 | 850,156 |
| 27 Mar 2024 | 24,770.00 | 24,959.00 | 24,501.00 | 24,750.00 | 24,750.00 | 711,990 |
| 26 Mar 2024 | 24,889.00 | 24,927.00 | 24,603.00 | 24,821.00 | 24,821.00 | 1,115,981 |
| 26 Mar 2024 | 267 Dividend | |||||
| 25 Mar 2024 | 25,517.00 | 25,517.00 | 24,963.00 | 24,983.00 | 24,716.00 | 1,168,609 |
| 22 Mar 2024 | 25,515.00 | 25,679.00 | 24,917.00 | 25,099.00 | 24,830.76 | 2,091,807 |
| 20 Mar 2024 | 24,700.00 | 25,316.00 | 24,822.00 | 25,316.00 | 25,045.44 | 3,325,342 |
| 19 Mar 2024 | 24,698.00 | 24,924.00 | 24,478.00 | 24,782.00 | 24,517.15 | 1,934,207 |
| 18 Mar 2024 | 25,666.00 | 25,738.00 | 24,575.00 | 24,698.00 | 24,434.04 | 2,855,251 |
| 15 Mar 2024 | 26,314.00 | 26,327.00 | 25,312.00 | 25,312.00 | 25,041.48 | 3,761,889 |
| 14 Mar 2024 | 26,649.00 | 26,649.00 | 25,860.00 | 25,888.00 | 25,611.33 | 1,026,521 |
| 13 Mar 2024 | 26,990.00 | 26,990.00 | 26,432.00 | 26,512.00 | 26,228.66 | 1,222,550 |
| 12 Mar 2024 | 27,100.00 | 27,223.00 | 26,754.00 | 26,758.00 | 26,472.03 | 1,021,518 |
| 11 Mar 2024 | 26,670.00 | 26,960.00 | 26,401.00 | 26,884.00 | 26,596.68 | 2,100,207 |
| 08 Mar 2024 | 26,501.00 | 26,950.00 | 26,536.00 | 26,666.00 | 26,381.01 | 1,147,250 |
| 07 Mar 2024 | 26,930.00 | 27,033.00 | 26,274.00 | 26,655.00 | 26,370.13 | 1,708,447 |
| 06 Mar 2024 | 26,175.00 | 27,129.00 | 25,925.00 | 27,000.00 | 26,711.44 | 1,238,842 |
| 05 Mar 2024 | 26,300.00 | 26,700.00 | 25,620.00 | 25,876.00 | 25,599.46 | 1,684,332 |
| 04 Mar 2024 | 26,025.00 | 26,386.00 | 25,661.00 | 25,907.00 | 25,630.13 | 1,012,549 |
| 01 Mar 2024 | 25,900.00 | 26,215.00 | 25,431.00 | 25,915.00 | 25,638.04 | 1,627,997 |
| 29 Feb 2024 | 25,861.00 | 26,089.00 | 25,697.00 | 25,822.00 | 25,546.03 | 1,847,343 |
| 28 Feb 2024 | 25,700.00 | 25,865.00 | 25,168.00 | 25,700.00 | 25,425.34 | 1,091,041 |
| 27 Feb 2024 | 26,156.00 | 26,302.00 | 25,626.00 | 25,866.00 | 25,589.56 | 1,473,674 |
| 26 Feb 2024 | 26,250.00 | 26,460.00 | 26,020.00 | 26,283.00 | 26,002.11 | 1,006,279 |
| 23 Feb 2024 | 27,020.00 | 27,284.00 | 26,228.00 | 26,228.00 | 25,947.69 | 1,088,382 |
| 22 Feb 2024 | 26,820.00 | 27,219.00 | 26,629.00 | 27,164.00 | 26,873.69 | 907,338 |
| 21 Feb 2024 | 26,851.00 | 27,027.00 | 26,574.00 | 27,027.00 | 26,738.15 | 1,470,423 |
| 20 Feb 2024 | 26,500.00 | 26,794.00 | 26,285.00 | 26,787.00 | 26,500.72 | 642,973 |
| 19 Feb 2024 | 26,399.00 | 26,566.00 | 25,957.00 | 26,378.00 | 26,096.09 | 457,728 |
| 16 Feb 2024 | 25,800.00 | 26,184.00 | 25,780.00 | 26,084.00 | 25,805.23 | 852,497 |
| 15 Feb 2024 | 25,783.00 | 26,046.00 | 25,773.00 | 25,817.00 | 25,541.09 | 573,706 |
| 14 Feb 2024 | 25,555.00 | 26,067.00 | 25,596.00 | 26,044.00 | 25,765.66 | 1,012,980 |
| 13 Feb 2024 | 26,000.00 | 26,144.00 | 25,542.00 | 25,749.00 | 25,473.81 | 617,980 |
| 12 Feb 2024 | 26,560.00 | 26,558.00 | 25,726.00 | 25,972.00 | 25,694.43 | 2,565,439 |
| 09 Feb 2024 | 26,440.00 | 26,454.00 | 26,201.00 | 26,345.00 | 26,063.44 | 558,650 |
| 08 Feb 2024 | 26,710.00 | 26,850.00 | 26,300.00 | 26,327.00 | 26,045.63 | 678,057 |
| 07 Feb 2024 | 26,507.00 | 26,915.00 | 26,531.00 | 26,890.00 | 26,602.62 | 632,549 |
| 06 Feb 2024 | 26,701.00 | 27,146.00 | 26,735.00 | 26,849.00 | 26,562.06 | 791,179 |
| 05 Feb 2024 | 26,800.00 | 27,042.00 | 26,624.00 | 26,967.00 | 26,678.79 | 593,608 |
| 02 Feb 2024 | 27,020.00 | 27,387.00 | 26,605.00 | 26,809.00 | 26,522.48 | 846,102 |
| 01 Feb 2024 | 26,826.00 | 27,271.00 | 26,312.00 | 27,271.00 | 26,979.55 | 1,864,428 |
| 31 Jan 2024 | 27,400.00 | 27,229.00 | 26,825.00 | 27,149.00 | 26,858.85 | 1,296,219 |
| 30 Jan 2024 | 26,800.00 | 27,239.00 | 26,671.00 | 27,200.00 | 26,909.31 | 2,044,854 |
| 29 Jan 2024 | 26,500.00 | 26,698.00 | 26,204.00 | 26,353.00 | 26,071.36 | 816,084 |
| 26 Jan 2024 | 26,680.00 | 26,756.00 | 26,430.00 | 26,612.00 | 26,327.59 | 864,120 |
| 25 Jan 2024 | 26,950.00 | 27,000.00 | 26,571.00 | 26,698.00 | 26,412.67 | 499,462 |
| 24 Jan 2024 | 26,100.00 | 26,596.00 | 26,130.00 | 26,455.00 | 26,172.27 | 826,361 |
| 23 Jan 2024 | 26,600.00 | 26,589.00 | 26,018.00 | 26,245.00 | 25,964.51 | 1,399,260 |
| 22 Jan 2024 | 26,444.00 | 26,418.00 | 25,982.00 | 26,165.00 | 25,885.37 | 719,613 |
| 19 Jan 2024 | 26,112.00 | 26,508.00 | 26,112.00 | 26,444.00 | 26,161.38 | 944,900 |
| 18 Jan 2024 | 26,700.00 | 26,491.00 | 25,970.00 | 26,054.00 | 25,775.55 | 914,012 |
| 17 Jan 2024 | 25,886.00 | 26,107.00 | 25,617.00 | 25,975.00 | 25,697.40 | 984,999 |
| 16 Jan 2024 | 26,745.00 | 26,834.00 | 26,020.00 | 26,120.00 | 25,840.85 | 707,600 |
| 15 Jan 2024 | 26,773.00 | 26,879.00 | 26,676.00 | 26,820.00 | 26,533.37 | 844,563 |
| 12 Jan 2024 | 26,871.00 | 27,072.00 | 26,672.00 | 26,838.00 | 26,551.17 | 728,967 |
| 11 Jan 2024 | 27,500.00 | 27,410.00 | 26,988.00 | 27,002.00 | 26,713.42 | 1,522,163 |
| 10 Jan 2024 | 27,400.00 | 27,493.00 | 27,090.00 | 27,250.00 | 26,958.77 | 736,442 |
| 09 Jan 2024 | 27,668.00 | 27,829.00 | 27,151.00 | 27,235.00 | 26,943.93 | 955,726 |
| 08 Jan 2024 | 27,298.00 | 27,632.00 | 26,930.00 | 27,632.00 | 27,336.69 | 586,864 |
| 05 Jan 2024 | 26,979.00 | 27,159.00 | 26,514.00 | 27,141.00 | 26,850.94 | 1,982,009 |
| 04 Jan 2024 | 26,991.00 | 27,221.00 | 26,563.00 | 26,600.00 | 26,315.72 | 1,031,064 |
| 03 Jan 2024 | 27,116.00 | 27,399.00 | 26,890.00 | 27,000.00 | 26,711.44 | 934,973 |
| 02 Jan 2024 | 27,200.00 | 27,825.00 | 27,215.00 | 27,400.00 | 27,107.17 | 688,579 |
| 29 Dec 2023 | 27,500.00 | 27,681.00 | 27,388.00 | 27,505.00 | 27,211.05 | 659,754 |
| 28 Dec 2023 | 27,120.00 | 27,791.00 | 27,211.00 | 27,252.00 | 26,960.75 | 687,113 |
| 27 Dec 2023 | 26,410.00 | 27,519.00 | 26,655.00 | 27,433.00 | 27,139.82 | 1,089,104 |
| 22 Dec 2023 | 26,195.00 | 26,658.00 | 26,067.00 | 26,392.00 | 26,109.94 | 273,172 |
| 21 Dec 2023 | 26,195.00 | 26,106.00 | 25,404.00 | 26,151.00 | 25,871.52 | 2,616,942 |
| 20 Dec 2023 | 25,600.00 | 26,146.00 | 25,806.00 | 25,817.00 | 25,541.09 | 435,737 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.