Shoprite Holdings Limited SHP
JSE · South Africa · Retail Trade
ZAc 32,089.00+16.00 (+0.05%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 32,092.00 | +0.06% | ZAc 32,101.00 | ZAc 32,159.00 | ZAc 31,573.00 | 509.20K |
| 2026-09-30 | ZAc 32,073.00 | -1.16% | ZAc 32,484.00 | ZAc 32,572.00 | ZAc 32,073.00 | 2.03M |
| 2026-09-29 | ZAc 32,449.00 | +0.33% | ZAc 32,500.00 | ZAc 32,459.00 | ZAc 32,096.00 | 1.34M |
| 2026-09-28 | ZAc 32,343.00 | +1.39% | ZAc 31,899.00 | ZAc 32,356.00 | ZAc 31,843.00 | 1.29M |
| 2026-09-25 | ZAc 31,900.00 | -0.86% | ZAc 32,075.00 | ZAc 32,167.00 | ZAc 31,782.00 | 1.40M |
| 2026-09-23 | ZAc 32,177.00 | +0.50% | ZAc 31,730.00 | ZAc 32,250.00 | ZAc 31,650.00 | 2.61M |
| 2026-09-22 | ZAc 32,016.00 | +0.08% | ZAc 31,503.00 | ZAc 32,038.00 | ZAc 31,249.00 | 1.44M |
| 2026-09-21 | ZAc 31,992.00 | +0.43% | ZAc 31,900.00 | ZAc 31,992.00 | ZAc 31,523.00 | 790.90K |
| 2026-09-18 | ZAc 31,856.00 | +1.71% | ZAc 31,390.00 | ZAc 31,856.00 | ZAc 31,313.00 | 2.50M |
| 2026-09-17 | ZAc 31,320.00 | +0.51% | ZAc 31,342.00 | ZAc 31,401.00 | ZAc 31,050.00 | 3.09M |
| 2026-09-16 | ZAc 31,160.00 | -2.66% | ZAc 31,709.00 | ZAc 31,835.00 | ZAc 31,078.00 | 1.63M |
| 2026-09-15 | ZAc 32,013.00 | +1.97% | ZAc 31,395.00 | ZAc 32,013.00 | ZAc 31,006.00 | 1.47M |
| 2026-09-14 | ZAc 31,395.00 | +0.08% | ZAc 31,400.00 | ZAc 31,621.00 | ZAc 31,190.00 | 1.07M |
| 2026-09-11 | ZAc 31,370.00 | +0.06% | ZAc 31,178.00 | ZAc 31,370.00 | ZAc 31,106.00 | 736.52K |
| 2026-09-10 | ZAc 31,350.00 | 0.00% | ZAc 31,298.00 | ZAc 31,481.00 | ZAc 31,181.00 | 1.48M |
| 2026-09-09 | ZAc 31,349.00 | -0.56% | ZAc 31,231.00 | ZAc 31,740.00 | ZAc 31,047.00 | 972.53K |
| 2026-09-08 | ZAc 31,527.00 | +0.29% | ZAc 31,700.00 | ZAc 31,342.00 | ZAc 31,022.00 | 927.48K |
| 2026-09-07 | ZAc 31,436.00 | -0.26% | ZAc 31,500.00 | ZAc 31,671.00 | ZAc 31,301.00 | 472.91K |
| 2026-09-04 | ZAc 31,518.00 | +0.90% | ZAc 31,360.00 | ZAc 31,518.00 | ZAc 30,996.00 | 793.04K |
| 2026-09-03 | ZAc 31,236.00 | -0.62% | ZAc 31,489.00 | ZAc 31,474.00 | ZAc 30,913.00 | 1.19M |
| 2026-09-02 | ZAc 31,431.00 | +0.73% | ZAc 31,190.00 | ZAc 31,536.00 | ZAc 30,872.00 | 1.78M |
| 2026-09-01 | ZAc 31,204.00 | +1.23% | ZAc 31,344.00 | ZAc 31,861.00 | ZAc 31,082.00 | 2.64M |
| 2026-08-31 | ZAc 30,824.00 | +0.40% | ZAc 30,850.00 | ZAc 30,792.00 | ZAc 30,407.00 | 1.46M |
| 2026-08-28 | ZAc 30,700.00 | -0.04% | ZAc 30,989.00 | ZAc 31,067.00 | ZAc 30,517.00 | 687.57K |
| 2026-08-27 | ZAc 30,713.00 | +2.00% | ZAc 29,701.00 | ZAc 30,825.00 | ZAc 29,703.00 | 971.03K |
| 2026-08-26 | ZAc 30,110.00 | -0.36% | ZAc 30,599.00 | ZAc 30,349.00 | ZAc 29,879.00 | 538.68K |
| 2026-08-25 | ZAc 30,220.00 | +1.23% | ZAc 29,855.00 | ZAc 30,220.00 | ZAc 29,650.00 | 922.26K |
| 2026-08-24 | ZAc 29,852.00 | +0.94% | ZAc 29,507.00 | ZAc 30,043.00 | ZAc 29,504.00 | 1.17M |
| 2026-08-21 | ZAc 29,575.00 | -0.47% | ZAc 30,017.00 | ZAc 30,693.00 | ZAc 29,460.00 | 1.67M |
| 2026-08-20 | ZAc 29,715.00 | -2.02% | ZAc 30,200.00 | ZAc 30,239.00 | ZAc 29,608.00 | 1.52M |
| 2026-08-19 | ZAc 30,328.00 | -1.24% | ZAc 30,551.00 | ZAc 30,849.00 | ZAc 30,146.00 | 1.62M |
| 2026-08-18 | ZAc 30,709.00 | -0.35% | ZAc 30,550.00 | ZAc 31,058.00 | ZAc 30,633.00 | 1.18M |
| 2026-08-17 | ZAc 30,818.00 | -0.50% | ZAc 31,149.00 | ZAc 31,007.00 | ZAc 30,544.00 | 703.31K |
| 2026-08-14 | ZAc 30,973.00 | -0.66% | ZAc 31,136.00 | ZAc 31,362.00 | ZAc 30,669.00 | 733.37K |
| 2026-08-13 | ZAc 31,180.00 | +1.28% | ZAc 30,800.00 | ZAc 31,297.00 | ZAc 30,576.00 | 1.47M |
| 2026-08-12 | ZAc 30,785.00 | +8.20% | ZAc 29,400.00 | ZAc 30,785.00 | ZAc 29,426.00 | 3.42M |
| 2026-08-11 | ZAc 28,452.00 | -0.59% | ZAc 28,999.00 | ZAc 28,996.00 | ZAc 28,315.00 | 999.79K |
| 2026-08-07 | ZAc 28,621.00 | +0.12% | ZAc 28,850.00 | ZAc 28,742.00 | ZAc 28,386.00 | 1.37M |
| 2026-08-06 | ZAc 28,586.00 | -0.44% | ZAc 28,999.00 | ZAc 28,991.00 | ZAc 28,586.00 | 922.57K |
| 2026-08-05 | ZAc 28,712.00 | -0.05% | ZAc 28,900.00 | ZAc 28,971.00 | ZAc 28,608.00 | 874.01K |
| 2026-08-04 | ZAc 28,727.00 | +0.72% | ZAc 28,521.00 | ZAc 28,767.00 | ZAc 28,480.00 | 909.60K |
| 2026-08-03 | ZAc 28,521.00 | -0.62% | ZAc 28,700.00 | ZAc 28,871.00 | ZAc 28,440.00 | 877.41K |
| 2026-07-31 | ZAc 28,700.00 | +2.23% | ZAc 28,400.00 | ZAc 28,745.00 | ZAc 28,120.00 | 2.58M |
| 2026-07-30 | ZAc 28,073.00 | +0.52% | ZAc 28,000.00 | ZAc 28,346.00 | ZAc 27,731.00 | 1.47M |
| 2026-07-29 | ZAc 27,927.00 | +1.26% | ZAc 27,578.00 | ZAc 27,927.00 | ZAc 27,422.00 | 730.41K |
| 2026-07-28 | ZAc 27,579.00 | -0.48% | ZAc 28,125.00 | ZAc 28,124.00 | ZAc 27,196.00 | 1.74M |
| 2026-07-27 | ZAc 27,711.00 | +0.29% | ZAc 27,889.00 | ZAc 28,070.00 | ZAc 27,711.00 | 945.31K |
| 2026-07-24 | ZAc 27,630.00 | +1.66% | ZAc 27,544.00 | ZAc 27,726.00 | ZAc 27,237.00 | 1.11M |
| 2026-07-23 | ZAc 27,180.00 | -2.32% | ZAc 28,200.00 | ZAc 27,975.00 | ZAc 27,136.00 | 2.20M |
| 2026-07-22 | ZAc 27,826.00 | -1.90% | ZAc 28,474.00 | ZAc 28,401.00 | ZAc 27,783.00 | 1.05M |
| 2026-07-21 | ZAc 28,365.00 | +0.55% | ZAc 28,490.00 | ZAc 28,492.00 | ZAc 28,134.00 | 585.65K |
| 2026-07-20 | ZAc 28,210.00 | -0.38% | ZAc 28,320.00 | ZAc 28,382.00 | ZAc 28,167.00 | 713.19K |
| 2026-07-17 | ZAc 28,319.00 | +0.24% | ZAc 28,400.00 | ZAc 28,368.00 | ZAc 28,003.00 | 525.91K |
| 2026-07-16 | ZAc 28,250.00 | +0.16% | ZAc 28,153.00 | ZAc 28,651.00 | ZAc 27,909.00 | 817.90K |
| 2026-07-15 | ZAc 28,204.00 | -0.16% | ZAc 28,300.00 | ZAc 28,250.00 | ZAc 27,993.00 | 841.86K |
| 2026-07-14 | ZAc 28,250.00 | -0.37% | ZAc 29,055.00 | ZAc 28,299.00 | ZAc 27,943.00 | 961.53K |
| 2026-07-13 | ZAc 28,356.00 | -0.05% | ZAc 28,490.00 | ZAc 28,547.00 | ZAc 28,116.00 | 468.06K |
| 2026-07-10 | ZAc 28,370.00 | +0.32% | ZAc 28,280.00 | ZAc 28,370.00 | ZAc 28,108.00 | 939.51K |
| 2026-07-09 | ZAc 28,280.00 | -0.07% | ZAc 29,190.00 | ZAc 29,082.00 | ZAc 28,046.00 | 988.98K |
| 2026-07-08 | ZAc 28,300.00 | -1.74% | ZAc 29,099.00 | ZAc 29,062.00 | ZAc 27,907.00 | 1.64M |
| 2026-07-07 | ZAc 28,800.00 | -0.28% | ZAc 28,600.00 | ZAc 28,970.00 | ZAc 28,657.00 | 867.84K |
| 2026-07-06 | ZAc 28,881.00 | -1.08% | ZAc 29,216.00 | ZAc 29,746.00 | ZAc 28,722.00 | 778.80K |
| 2026-07-03 | ZAc 29,197.00 | +0.23% | ZAc 29,500.00 | ZAc 29,821.00 | ZAc 28,920.00 | 690.50K |
| 2026-07-02 | ZAc 29,130.00 | +1.37% | ZAc 28,720.00 | ZAc 29,406.00 | ZAc 28,664.00 | 850.31K |
| 2026-07-01 | ZAc 28,736.00 | -2.59% | ZAc 29,500.00 | ZAc 29,500.00 | ZAc 28,643.00 | 794.67K |
| 2026-06-30 | ZAc 29,500.00 | -0.13% | ZAc 29,400.00 | ZAc 29,610.00 | ZAc 29,235.00 | 910.55K |
| 2026-06-29 | ZAc 29,537.00 | +0.48% | ZAc 29,378.00 | ZAc 29,659.00 | ZAc 29,239.00 | 765.59K |
| 2026-06-26 | ZAc 29,397.00 | -1.01% | ZAc 29,900.00 | ZAc 29,891.00 | ZAc 29,141.00 | 1.30M |
| 2026-06-25 | ZAc 29,696.00 | -0.50% | ZAc 29,899.00 | ZAc 29,957.00 | ZAc 29,586.00 | 792.23K |
| 2026-06-24 | ZAc 29,845.00 | +0.79% | ZAc 29,460.00 | ZAc 29,969.00 | ZAc 29,460.00 | 1.14M |
| 2026-06-23 | ZAc 29,611.00 | -0.51% | ZAc 29,600.00 | ZAc 29,821.00 | ZAc 29,443.00 | 1.10M |
| 2026-06-22 | ZAc 29,763.00 | -0.46% | ZAc 29,900.00 | ZAc 29,968.00 | ZAc 29,490.00 | 968.91K |
| 2026-06-19 | ZAc 29,900.00 | +0.30% | ZAc 29,658.00 | ZAc 30,035.00 | ZAc 29,670.00 | 3.38M |
| 2026-06-18 | ZAc 29,812.00 | +1.06% | ZAc 29,256.00 | ZAc 29,812.00 | ZAc 29,351.00 | 4.18M |
| 2026-06-17 | ZAc 29,498.00 | +0.81% | ZAc 29,600.00 | ZAc 29,516.00 | ZAc 29,164.00 | 1.10M |
| 2026-06-15 | ZAc 29,261.00 | -0.78% | ZAc 29,792.00 | ZAc 29,829.00 | ZAc 29,108.00 | 994.89K |
| 2026-06-12 | ZAc 29,490.00 | +0.46% | ZAc 29,308.00 | ZAc 29,774.00 | ZAc 29,209.00 | 1.22M |
| 2026-06-11 | ZAc 29,356.00 | +1.23% | ZAc 29,317.00 | ZAc 29,601.00 | ZAc 28,874.00 | 1.92M |
| 2026-06-10 | ZAc 29,000.00 | +1.47% | ZAc 28,473.00 | ZAc 29,219.00 | ZAc 28,470.00 | 1.47M |
| 2026-06-09 | ZAc 28,579.00 | -0.66% | ZAc 29,243.00 | ZAc 29,015.00 | ZAc 28,497.00 | 1.43M |
| 2026-06-08 | ZAc 28,768.00 | +0.98% | ZAc 28,241.00 | ZAc 28,981.00 | ZAc 28,155.00 | 8.58M |
| 2026-06-05 | ZAc 28,490.00 | -0.28% | ZAc 28,597.00 | ZAc 28,789.00 | ZAc 28,301.00 | 1.08M |
| 2026-06-04 | ZAc 28,570.00 | -0.70% | ZAc 28,635.00 | ZAc 28,852.00 | ZAc 28,570.00 | 1.46M |
| 2026-06-03 | ZAc 28,771.00 | +0.93% | ZAc 28,889.00 | ZAc 29,536.00 | ZAc 28,352.00 | 1.24M |
| 2026-06-02 | ZAc 28,505.00 | +0.89% | ZAc 28,500.00 | ZAc 28,874.00 | ZAc 28,030.00 | 1.08M |
| 2026-06-01 | ZAc 28,253.00 | -0.99% | ZAc 28,665.00 | ZAc 28,941.00 | ZAc 28,253.00 | 1.86M |
| 2026-05-29 | ZAc 28,536.00 | -2.90% | ZAc 29,449.00 | ZAc 29,396.00 | ZAc 28,500.00 | 3.75M |
| 2026-05-28 | ZAc 29,389.00 | -1.39% | ZAc 29,700.00 | ZAc 29,783.00 | ZAc 29,295.00 | 1.74M |
| 2026-05-27 | ZAc 29,802.00 | +0.75% | ZAc 29,699.00 | ZAc 30,075.00 | ZAc 29,445.00 | 937.74K |
| 2026-05-26 | ZAc 29,581.00 | -0.44% | ZAc 29,649.00 | ZAc 29,727.00 | ZAc 29,259.00 | 625.07K |