Shoprite Holdings Ltd (JSE:SHP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 27,450
+68 (0.25%)
At close: Dec 5, 2025
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,560.00 | 27,625.00 | 27,450.00 | 27,507.00 | - | 0.46% | 44,981 |
| Dec 4, 2025 | 27,381.00 | 27,661.00 | 27,274.00 | 27,382.00 | 27,382.00 | -0.19% | 813,045 |
| Dec 3, 2025 | 27,300.00 | 27,744.00 | 27,135.00 | 27,434.00 | 27,434.00 | 0.80% | 739,583 |
| Dec 2, 2025 | 27,455.00 | 27,455.00 | 27,009.00 | 27,215.00 | 27,215.00 | -0.52% | 1,174,806 |
| Dec 1, 2025 | 27,490.00 | 27,490.00 | 27,001.00 | 27,358.00 | 27,358.00 | -0.36% | 731,958 |
| Nov 28, 2025 | 28,000.00 | 28,000.00 | 27,175.00 | 27,456.00 | 27,456.00 | -0.85% | 1,653,330 |
| Nov 27, 2025 | 28,080.00 | 28,080.00 | 27,451.00 | 27,690.00 | 27,690.00 | 0.48% | 1,124,307 |
| Nov 26, 2025 | 27,009.00 | 27,780.00 | 27,009.00 | 27,559.00 | 27,559.00 | 2.04% | 598,727 |
| Nov 25, 2025 | 27,499.00 | 27,499.00 | 26,815.00 | 27,009.00 | 27,009.00 | -1.47% | 1,421,539 |
| Nov 24, 2025 | 27,536.00 | 27,620.00 | 27,080.00 | 27,412.00 | 27,412.00 | 0.05% | 5,025,801 |
| Nov 21, 2025 | 27,750.00 | 27,829.00 | 27,255.00 | 27,399.00 | 27,399.00 | -1.92% | 1,057,397 |
| Nov 20, 2025 | 27,928.00 | 28,157.00 | 27,823.00 | 27,934.00 | 27,934.00 | 0.55% | 881,912 |
| Nov 19, 2025 | 27,600.00 | 27,841.00 | 27,451.00 | 27,781.00 | 27,781.00 | 0.56% | 499,870 |
| Nov 18, 2025 | 27,800.00 | 27,869.00 | 27,510.00 | 27,625.00 | 27,625.00 | -0.55% | 688,320 |
| Nov 17, 2025 | 27,834.00 | 28,229.00 | 27,659.00 | 27,778.00 | 27,778.00 | -0.20% | 1,367,146 |
| Nov 14, 2025 | 27,900.00 | 28,145.00 | 27,512.00 | 27,834.00 | 27,834.00 | -0.82% | 1,642,528 |
| Nov 13, 2025 | 28,444.00 | 28,444.00 | 27,971.00 | 28,065.00 | 28,065.00 | -0.33% | 1,306,168 |
| Nov 12, 2025 | 27,620.00 | 28,245.00 | 27,620.00 | 28,159.00 | 28,159.00 | 1.99% | 791,142 |
| Nov 11, 2025 | 28,275.00 | 28,364.00 | 27,609.00 | 27,609.00 | 27,609.00 | -2.36% | 1,197,715 |
| Nov 10, 2025 | 29,400.00 | 29,400.00 | 27,696.00 | 28,275.00 | 28,275.00 | -2.29% | 1,322,275 |
| Nov 7, 2025 | 29,255.00 | 29,429.00 | 28,819.00 | 28,937.00 | 28,937.00 | -1.09% | 891,910 |
| Nov 6, 2025 | 29,200.00 | 29,396.00 | 28,735.00 | 29,255.00 | 29,255.00 | 1.19% | 1,407,574 |
| Nov 5, 2025 | 28,895.00 | 28,981.00 | 28,276.00 | 28,910.00 | 28,910.00 | 1.05% | 1,093,035 |
| Nov 4, 2025 | 28,570.00 | 28,682.00 | 28,190.00 | 28,609.00 | 28,609.00 | -0.31% | 734,834 |
| Nov 3, 2025 | 29,005.00 | 29,350.00 | 28,651.00 | 28,699.00 | 28,699.00 | -1.05% | 905,295 |
| Oct 31, 2025 | 29,295.00 | 29,300.00 | 28,703.00 | 29,005.00 | 29,005.00 | 0.13% | 868,434 |
| Oct 30, 2025 | 29,456.00 | 29,601.00 | 28,691.00 | 28,966.00 | 28,966.00 | -2.17% | 1,574,203 |
| Oct 29, 2025 | 29,575.00 | 29,735.00 | 29,097.00 | 29,607.00 | 29,607.00 | 0.82% | 2,199,517 |
| Oct 28, 2025 | 28,765.00 | 29,610.00 | 28,674.00 | 29,366.00 | 29,366.00 | 2.39% | 1,648,634 |
| Oct 27, 2025 | 28,750.00 | 29,156.00 | 28,498.00 | 28,680.00 | 28,680.00 | -0.91% | 768,320 |
| Oct 24, 2025 | 28,710.00 | 29,560.00 | 28,710.00 | 28,943.00 | 28,943.00 | -0.98% | 566,982 |
| Oct 23, 2025 | 28,900.00 | 29,230.00 | 28,736.00 | 29,230.00 | 29,230.00 | 0.12% | 608,274 |
| Oct 22, 2025 | 28,771.00 | 29,330.00 | 28,750.00 | 29,194.00 | 29,194.00 | 0.85% | 1,088,032 |
| Oct 21, 2025 | 29,304.00 | 29,729.00 | 28,883.00 | 28,947.00 | 28,947.00 | -1.54% | 1,340,295 |
| Oct 20, 2025 | 29,300.00 | 29,428.00 | 28,801.00 | 29,400.00 | 29,400.00 | 2.18% | 991,538 |
| Oct 17, 2025 | 28,811.00 | 28,856.00 | 28,384.00 | 28,774.00 | 28,774.00 | -0.92% | 1,149,747 |
| Oct 16, 2025 | 29,000.00 | 29,251.00 | 28,880.00 | 29,041.00 | 29,041.00 | 0.14% | 988,366 |
| Oct 15, 2025 | 29,177.00 | 29,420.00 | 28,909.00 | 29,000.00 | 29,000.00 | -0.03% | 1,116,072 |
| Oct 14, 2025 | 28,500.00 | 29,103.00 | 28,305.00 | 29,010.00 | 29,010.00 | 0.31% | 1,097,357 |
| Oct 13, 2025 | 28,600.00 | 28,937.00 | 28,336.00 | 28,920.00 | 28,920.00 | 0.83% | 2,776,222 |
| Oct 10, 2025 | 28,010.00 | 28,800.00 | 27,872.00 | 28,682.00 | 28,682.00 | 2.48% | 2,981,071 |
| Oct 9, 2025 | 28,500.00 | 28,500.00 | 27,700.00 | 27,987.00 | 27,987.00 | -0.21% | 1,285,665 |
| Oct 8, 2025 | 28,200.00 | 28,200.00 | 27,764.00 | 28,045.00 | 28,045.00 | 0.44% | 685,703 |
| Oct 7, 2025 | 28,703.00 | 28,703.00 | 27,853.00 | 27,922.00 | 27,922.00 | -2.72% | 1,304,510 |
| Oct 6, 2025 | 27,963.00 | 28,752.00 | 27,727.00 | 28,703.00 | 28,703.00 | 2.65% | 1,923,177 |
| Oct 3, 2025 | 27,850.00 | 28,187.00 | 27,649.00 | 27,963.00 | 27,963.00 | 0.41% | 1,388,412 |
| Oct 2, 2025 | 28,010.00 | 28,081.00 | 27,702.00 | 27,850.00 | 27,850.00 | - | 1,539,474 |
| Oct 1, 2025 | 27,590.00 | 27,940.00 | 27,415.00 | 27,850.00 | 27,850.00 | 1.64% | 1,232,039 |
| Sep 30, 2025 | 27,737.00 | 27,963.00 | 27,285.00 | 27,401.00 | 27,401.00 | -1.08% | 1,286,499 |
| Sep 29, 2025 | 27,911.00 | 27,911.00 | 27,488.00 | 27,700.00 | 27,700.00 | 0.36% | 2,382,292 |