Johannesburg - Delayed Quote ZAc

Shoprite Holdings Ltd (SHP.JO)

28,328.00
-3.00
(-0.01%)
At close: May 9 at 5:00:14 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
May 9, 202528,889.0028,755.0028,287.0028,328.0028,328.00724,937
May 8, 202528,476.0028,805.0028,331.0028,331.0028,331.00702,210
May 7, 202528,500.0028,621.0028,171.0028,476.0028,476.00541,044
May 6, 202528,610.0028,692.0027,999.0028,342.0028,342.00884,613
May 5, 202528,905.0029,079.0028,496.0028,638.0028,638.001,003,174
May 2, 202527,800.0029,165.0027,882.0029,094.0029,094.00827,580
Apr 30, 202528,700.0029,122.0028,553.0028,553.0028,553.001,474,448
Apr 29, 202528,365.0028,800.0027,921.0028,687.0028,687.001,147,450
Apr 25, 202528,588.0028,510.0028,150.0028,173.0028,173.00829,634
Apr 24, 202528,050.0028,353.0028,068.0028,088.0028,088.001,160,320
Apr 23, 202527,999.0028,719.0028,000.0028,300.0028,300.00937,290
Apr 22, 202528,577.0028,579.0027,969.0028,151.0028,151.00817,767
Apr 17, 202528,100.0028,600.0028,080.0028,286.0028,286.001,049,982
Apr 16, 202527,781.0028,279.0027,774.0028,249.0028,249.00986,070
Apr 15, 202528,165.0028,387.0027,954.0028,274.0028,274.002,339,052
Apr 14, 202527,100.0028,314.0026,958.0028,253.0028,253.001,288,868
Apr 11, 202526,993.0027,300.0026,725.0026,803.0026,803.001,495,253
Apr 10, 202526,800.0027,125.0026,394.0026,966.0026,966.001,634,013
Apr 9, 202526,500.0026,498.5025,560.0025,760.0025,760.002,883,860
Apr 8, 202526,240.0027,030.0025,149.0026,816.0026,816.003,986,373
Apr 7, 202523,962.0025,965.0023,421.0025,441.0025,441.003,083,304
Apr 4, 202525,500.0025,405.0024,736.0025,022.0025,022.002,512,997
Apr 3, 202526,501.0026,528.0025,085.0025,297.0025,297.003,862,531
Apr 2, 202527,637.0027,800.0026,522.0026,600.0026,600.001,959,032
Apr 1, 202527,395.0027,864.0027,155.0027,799.0027,799.001,009,752
Mar 31, 202527,399.0027,400.0027,011.0027,271.0027,271.002,456,496
Mar 28, 202526,950.0027,465.0026,820.0027,002.0027,002.001,339,999
Mar 27, 202526,912.0027,235.0026,769.0027,100.0027,100.001,700,882
Mar 26, 2025 285 Dividend
Mar 26, 202526,790.0027,224.0026,600.0026,975.0026,975.001,708,138
Mar 25, 202526,880.0027,165.0026,783.0027,030.0027,027.151,041,590
Mar 24, 202526,544.0027,335.0026,687.0026,991.0026,988.151,123,857
Mar 20, 202526,703.0026,935.0026,550.0026,838.0026,835.174,422,936
Mar 19, 202526,500.0026,859.0026,368.0026,679.0026,676.192,304,604
Mar 18, 202527,401.0027,395.0026,468.0026,468.0026,465.212,546,994
Mar 17, 202527,550.0027,885.0027,250.0027,265.0027,262.131,660,290
Mar 14, 202527,581.0027,755.0027,302.0027,643.0027,640.092,237,909
Mar 13, 202527,999.0027,809.0027,304.0027,316.0027,313.122,114,320
Mar 12, 202527,799.0027,803.0027,423.0027,636.0027,633.091,822,912
Mar 11, 202527,400.0027,800.0027,320.0027,534.0027,531.102,376,372
Mar 10, 202527,500.0027,667.0027,300.0027,551.0027,548.101,960,692
Mar 7, 202527,999.0027,979.0027,212.0027,500.0027,497.102,474,292
Mar 6, 202527,100.0027,926.0027,123.0027,805.0027,802.074,578,580
Mar 5, 202527,000.0027,470.0026,633.0027,066.0027,063.155,367,035
Mar 4, 202527,950.0028,200.0026,099.0026,700.0026,697.194,767,593
Mar 3, 202527,999.0027,991.0027,408.0027,698.0027,695.081,796,186
Feb 28, 202527,650.0027,929.0027,322.0027,501.0027,498.102,979,473
Feb 27, 202527,497.0027,621.0027,192.0027,490.0027,487.101,870,028
Feb 26, 202527,611.0027,844.0027,411.0027,411.0027,408.11906,611
Feb 25, 202527,334.0027,712.0027,308.0027,611.0027,608.091,325,219
Feb 24, 202527,660.0027,910.0027,351.0027,370.0027,367.111,138,169
Feb 21, 202527,329.0027,711.0027,250.0027,500.0027,497.101,230,729
Feb 20, 202527,343.0027,498.0026,742.0027,329.0027,326.121,529,465
Feb 19, 202527,406.0027,808.0027,320.0027,447.0027,444.112,041,711
Feb 18, 202527,671.0027,631.0027,232.0027,564.0027,561.091,365,077
Feb 17, 202527,215.0027,840.0027,062.0027,374.0027,371.111,932,303
Feb 14, 202527,640.0027,918.0027,170.0027,270.0027,267.132,258,474
Feb 13, 202527,800.0027,957.0027,477.0027,569.0027,566.091,049,532
Feb 12, 202527,690.0027,764.0027,495.0027,700.0027,697.081,945,443
Feb 11, 202527,970.0027,870.0027,423.0027,498.0027,495.102,094,424
Feb 10, 202528,134.0028,319.0027,836.0027,836.0027,833.061,955,973
Feb 7, 202528,795.0028,656.0028,083.0028,083.0028,080.041,788,708
Feb 6, 202528,386.0028,664.0028,313.0028,425.0028,422.001,071,616
Feb 5, 202528,245.0028,590.0028,198.0028,213.0028,210.031,193,596
Feb 4, 202528,300.0028,581.0028,211.0028,211.0028,208.03960,427
Feb 3, 202528,511.0028,666.0028,301.0028,335.0028,332.01800,523
Jan 31, 202529,000.0029,237.0028,349.0028,585.0028,581.991,230,716
Jan 30, 202529,498.0029,374.0029,006.0029,153.0029,149.93474,112
Jan 29, 202529,200.0029,484.0029,092.0029,201.0029,197.92525,066
Jan 28, 202528,500.0029,349.0028,570.0029,152.0029,148.931,197,309
Jan 27, 202528,628.0028,844.0028,268.0028,729.0028,725.97952,478
Jan 24, 202528,788.0028,940.0028,553.0028,628.0028,624.981,556,671
Jan 23, 202528,900.0028,957.0028,515.0028,542.0028,538.99853,890
Jan 22, 202529,152.0029,499.0028,806.0028,806.0028,802.96661,345
Jan 21, 202529,083.0029,434.0028,745.0029,244.0029,240.92954,226
Jan 20, 202529,600.0029,579.0028,914.0029,074.0029,070.93807,347
Jan 17, 202529,679.0029,510.0028,810.0029,256.0029,252.92428,497
Jan 16, 202529,700.0029,698.0028,972.0029,136.0029,132.93517,534
Jan 15, 202528,700.0029,358.0028,588.0029,269.0029,265.91850,633
Jan 14, 202529,200.0029,200.0028,801.0028,862.0028,858.96476,535
Jan 13, 202529,468.0029,481.0028,751.0028,980.0028,976.941,073,840
Jan 10, 202529,700.0029,702.0029,197.0029,413.0029,409.901,539,918
Jan 9, 202529,555.0029,800.0029,411.0029,426.0029,422.901,192,902
Jan 8, 202530,499.0030,277.0029,556.0029,739.0029,735.871,112,646
Jan 7, 202529,985.0030,760.0029,895.0030,295.0030,291.81660,403
Jan 6, 202529,890.0030,086.0029,684.0029,790.0029,786.86629,688
Jan 3, 202529,309.0029,848.0029,209.0029,810.0029,806.86599,207
Jan 2, 202529,600.0029,855.0029,426.0029,568.0029,564.88475,332
Dec 31, 202429,501.0029,700.0029,317.0029,450.0029,446.89565,033
Dec 30, 202429,890.0029,899.0029,502.0029,700.0029,696.87668,366
Dec 27, 202430,900.0030,900.0029,724.0029,838.0029,834.85464,043
Dec 24, 202430,002.0030,379.0030,004.0030,229.0030,225.81153,409
Dec 23, 202430,232.0030,434.0029,790.0030,170.0030,166.82675,019
Dec 20, 202430,199.0030,580.0029,560.0030,232.0030,228.814,024,993
Dec 19, 202430,300.0030,300.0029,651.0029,968.0029,964.844,386,136
Dec 18, 202430,560.0030,900.0030,102.0030,227.0030,223.811,351,958
Dec 17, 202431,300.0031,391.0030,457.0030,531.0030,527.781,173,364
Dec 13, 202430,799.0031,472.0030,935.0031,300.0031,296.701,072,672
Dec 12, 202430,999.0031,296.0030,401.0031,075.0031,071.722,678,733
Dec 11, 202430,240.0030,618.0030,034.0030,473.0030,469.791,219,227
Dec 10, 202430,454.0030,331.0029,890.0030,160.0030,156.821,209,536
Dec 9, 202430,200.0030,776.0030,053.0030,331.0030,327.801,228,150
Dec 6, 202430,849.0030,766.0030,210.0030,363.0030,359.80835,076
Dec 5, 202430,405.0030,946.0030,490.0030,618.0030,614.77934,068
Dec 4, 202430,999.0030,948.0030,539.0030,777.0030,773.751,712,141
Dec 3, 202430,727.0030,977.0030,130.0030,607.0030,603.772,505,774
Dec 2, 202429,563.0030,385.0029,485.0030,288.0030,284.811,437,746
Nov 29, 202430,099.0029,947.0029,401.0029,579.0029,575.881,800,201
Nov 28, 202429,650.0030,317.0029,521.0029,787.0029,783.861,449,515
Nov 27, 202430,011.0030,200.0029,603.0029,603.0029,599.881,186,741
Nov 26, 202429,600.0030,321.0029,657.0030,200.0030,196.82582,538
Nov 25, 202430,758.0030,800.0029,885.0029,885.0029,881.852,499,328
Nov 22, 202430,150.0030,952.0030,151.0030,510.0030,506.78685,964
Nov 21, 202430,000.0030,811.0030,031.0030,572.0030,568.781,720,273
Nov 20, 202429,500.0030,273.0029,567.0029,935.0029,931.841,124,229
Nov 19, 202430,450.0030,400.0029,551.0029,736.0029,732.871,950,969
Nov 18, 202430,200.0030,650.0030,041.0030,280.0030,276.811,059,681
Nov 15, 202430,575.0031,253.0030,146.0030,155.0030,151.821,206,971
Nov 14, 202430,770.0031,061.0030,593.0030,714.0030,710.761,083,261
Nov 13, 202431,000.0030,999.0030,535.0030,900.0030,896.74625,215
Nov 12, 202431,023.0031,490.0030,662.0030,836.0030,832.75953,357
Nov 11, 202431,337.0031,569.0031,277.0031,415.0031,411.69733,175
Nov 8, 202431,499.0031,551.0031,065.0031,452.0031,448.68799,446
Nov 7, 202431,500.0031,487.0030,869.0031,301.0031,297.70958,324
Nov 6, 202430,949.0031,382.0030,491.0031,002.0030,998.731,837,675
Nov 5, 202430,301.0030,946.0030,255.0030,946.0030,942.741,509,687
Nov 4, 202430,419.0030,554.0030,210.0030,325.0030,321.80911,410
Nov 1, 202430,110.0030,476.0030,025.0030,419.0030,415.791,195,775
Oct 31, 202430,219.0030,444.0029,951.0030,314.0030,310.801,470,012
Oct 30, 202430,555.0030,791.0030,077.0030,307.0030,303.803,532,056
Oct 29, 202429,388.0030,700.0029,336.0030,551.0030,547.783,061,752
Oct 28, 202428,500.0029,045.0028,335.0028,943.0028,939.951,393,354
Oct 25, 202428,000.0028,452.0027,809.0028,392.0028,389.011,461,628
Oct 24, 202428,085.0028,301.0027,952.0027,952.0027,949.051,375,932
Oct 23, 202428,190.0028,413.0028,000.0028,239.0028,236.021,196,774
Oct 22, 202428,609.0028,512.0027,868.0028,050.0028,047.041,262,751
Oct 21, 202428,573.0028,782.0028,281.0028,357.0028,354.01854,678
Oct 18, 202428,888.0028,752.0028,411.0028,573.0028,569.991,169,284
Oct 17, 202428,990.0029,076.0028,508.0028,508.0028,504.99798,496
Oct 16, 202429,000.0029,014.0028,759.0028,915.0028,911.951,282,892
Oct 15, 202429,144.0029,299.0028,995.0029,000.0028,996.941,387,286
Oct 14, 202429,200.0029,253.0028,981.0029,144.0029,140.93616,347
Oct 11, 202429,095.0029,282.0029,012.0029,097.0029,093.93611,825
Oct 10, 202429,272.0029,231.0028,910.0029,001.0028,997.94812,632
Oct 9, 202429,000.0029,113.0028,511.0029,113.0029,109.93767,445
Oct 8, 202429,000.0029,113.0028,763.0028,855.0028,851.961,861,488
Oct 7, 202429,000.0029,362.0028,832.0029,000.0028,996.945,326,301
Oct 4, 202429,268.0029,260.0028,972.0029,000.0028,996.941,296,399
Oct 3, 202429,166.0029,403.0028,750.0028,998.0028,994.941,345,909
Oct 2, 202429,301.0029,756.0028,678.0029,166.0029,162.921,905,080
Oct 1, 202430,095.0030,143.0029,149.0029,159.0029,155.932,120,716
Sep 30, 202430,149.0030,136.0029,066.0029,578.0029,574.882,401,662
Sep 27, 202430,138.0030,410.0029,932.0030,276.0030,272.811,482,676
Sep 26, 202430,200.0030,999.0030,011.0030,286.0030,282.811,379,562
Sep 25, 2024 444.99997 Dividend
Sep 25, 202430,475.0030,882.0030,115.0030,492.0030,488.791,428,155
Sep 23, 202430,198.0030,795.0029,922.0030,682.0030,674.321,608,041
Sep 20, 202430,210.0030,448.0029,922.0030,027.0030,019.482,074,903
Sep 19, 202430,405.0030,738.0030,248.0030,390.0030,382.392,768,750
Sep 18, 202430,300.0030,237.0029,790.0030,164.0030,156.45824,171
Sep 17, 202430,399.0030,322.0029,789.0030,100.0030,092.46769,501
Sep 16, 202429,938.0030,148.0029,598.0029,794.0029,786.54592,335
Sep 13, 202430,200.0030,056.0029,582.0029,938.0029,930.50922,539
Sep 12, 202429,690.0030,346.0029,567.0029,883.0029,875.521,462,168
Sep 11, 202429,800.0029,847.0029,300.0029,677.0029,669.571,026,928
Sep 10, 202429,899.0030,179.0029,640.0030,000.0029,992.491,411,692
Sep 9, 202430,303.0030,416.0029,764.0029,764.0029,756.54924,067
Sep 6, 202430,400.0030,283.0029,988.0029,995.0029,987.491,280,811
Sep 5, 202429,693.0030,268.0029,474.0030,241.0030,233.431,887,019
Sep 4, 202429,455.0030,037.0028,541.0029,750.0029,742.552,215,220
Sep 3, 202430,875.0030,875.0029,289.0029,500.0029,492.614,114,642
Sep 2, 202431,350.0031,326.0030,738.0031,337.0031,329.15669,334
Aug 30, 202431,475.0031,293.0030,733.0031,008.0031,000.231,642,822
Aug 29, 202430,650.0031,124.0030,556.0031,076.0031,068.22653,534
Aug 28, 202431,499.0031,446.0030,675.0030,800.0030,792.291,330,448
Aug 27, 202431,009.0031,241.0030,643.0031,094.0031,086.211,268,147
Aug 26, 202430,999.0030,961.0030,516.0030,744.0030,736.30799,742
Aug 23, 202430,450.0030,926.0030,541.0030,769.0030,761.29842,448
Aug 22, 202430,463.0030,959.0030,259.0030,485.0030,477.37770,495
Aug 21, 202429,900.0030,619.0030,056.0030,463.0030,455.37530,975
Aug 20, 202430,810.0030,945.0030,112.0030,234.0030,226.43699,193
Aug 19, 202431,198.0030,987.0030,425.5030,751.0030,743.30941,342
Aug 16, 202429,999.0030,711.0029,820.0030,648.0030,640.321,645,691
Aug 15, 202430,125.0030,314.0029,736.0029,736.0029,728.551,036,172
Aug 14, 202429,400.0030,125.0029,199.0030,125.0030,117.461,225,339
Aug 13, 202429,399.0029,209.0028,832.0029,209.0029,201.681,187,411
Aug 12, 202428,600.0029,175.0028,225.0028,987.0028,979.74855,229
Aug 8, 202428,950.0029,108.0028,608.0028,988.0028,980.742,843,504
Aug 7, 202429,499.0029,402.0028,926.0028,950.0028,942.751,037,880
Aug 6, 202429,570.0029,256.0028,693.0029,100.0029,092.711,422,242
Aug 5, 202429,200.0029,322.0028,500.0028,954.0028,946.751,230,382
Aug 2, 202429,800.0030,245.0029,497.0029,497.0029,489.611,118,635
Aug 1, 202430,870.0030,799.0030,202.0030,270.0030,262.42710,984
Jul 31, 202430,000.0030,784.0029,657.0030,453.0030,445.373,154,985
Jul 30, 202429,600.0030,288.0029,387.0029,800.0029,792.541,634,790
Jul 29, 202429,485.0029,762.0029,221.0029,444.0029,436.63700,134
Jul 26, 202429,499.0029,500.0029,094.0029,485.0029,477.62723,870
Jul 25, 202428,910.0029,351.0028,651.0029,306.0029,298.66580,450
Jul 24, 202429,100.0029,219.0028,876.0029,117.0029,109.71687,053
Jul 23, 202428,910.0029,295.0028,691.0029,141.0029,133.70670,973
Jul 22, 202428,961.0029,338.0028,646.0029,241.0029,233.68684,533
Jul 19, 202428,680.0028,907.0028,339.0028,817.0028,809.78607,444
Jul 18, 202428,011.0028,864.0028,308.0028,680.0028,672.82950,196
Jul 17, 202428,945.0028,902.0028,011.0028,350.0028,342.901,692,041
Jul 16, 202429,782.0029,751.0028,856.0028,945.0028,937.751,491,573
Jul 15, 202429,049.0029,693.0028,369.0029,693.0029,685.561,782,235
Jul 12, 202429,110.0029,233.0028,751.0029,072.0029,064.72721,638
Jul 11, 202429,078.0029,207.0028,704.0029,155.0029,147.70807,203
Jul 10, 202429,500.0029,396.5028,476.0028,850.0028,842.78803,931
Jul 9, 202428,832.0029,069.0028,578.0028,850.0028,842.78671,917
Jul 8, 202428,500.0028,850.0028,342.0028,850.0028,842.78722,788
Jul 5, 202428,890.0029,006.0028,446.0028,535.0028,527.86622,493
Jul 4, 202428,681.0029,371.0028,705.0028,846.0028,838.781,032,899
Jul 3, 202428,750.0029,050.0028,143.0028,961.0028,953.751,753,406
Jul 2, 202428,910.0029,332.0027,926.0028,538.0028,530.851,722,965
Jul 1, 202428,723.0029,417.0028,616.0029,150.0029,142.701,839,158
Jun 28, 202428,055.0028,709.0027,860.0028,403.0028,395.891,170,412
Jun 27, 202428,001.0028,200.0027,527.0027,901.0027,894.011,209,671
Jun 26, 202428,200.0028,418.0027,995.0028,220.0028,212.931,379,518
Jun 25, 202427,910.0028,296.0027,732.0028,296.0028,288.911,452,552
Jun 24, 202429,301.0029,506.0027,941.0027,941.0027,934.002,199,251
Jun 21, 202429,300.0029,588.0028,996.0029,300.0029,292.664,834,434
Jun 20, 202429,233.0029,300.0028,541.0029,050.0029,042.724,592,241
Jun 19, 202428,634.0029,437.0028,953.0029,233.0029,225.682,968,955
Jun 18, 202426,890.0029,000.0026,732.0028,584.0028,576.842,852,600
Jun 14, 202425,275.0026,787.0025,234.0026,460.0026,453.382,852,102
Jun 13, 202424,980.0025,537.0024,849.0025,319.0025,312.662,881,907
Jun 12, 202425,100.0025,122.0024,653.0024,976.0024,969.752,088,124
Jun 11, 202425,015.0025,086.0024,615.0024,752.0024,745.801,394,504
Jun 10, 202425,300.0025,136.0024,836.0024,836.0024,829.781,370,281
Jun 7, 202425,100.0025,204.0024,809.0025,095.0025,088.711,744,607
Jun 6, 202424,930.0025,188.0024,778.0025,136.0025,129.71693,779
Jun 5, 202425,500.0025,598.0024,783.0024,950.0024,943.751,444,270
Jun 4, 202425,890.0025,995.0025,360.0025,591.0025,584.591,353,384
Jun 3, 202425,241.0025,813.0025,022.0025,787.0025,780.541,381,191
May 31, 202425,451.0025,575.0024,817.0024,969.0024,962.752,086,174
May 30, 202426,086.0026,288.0025,268.0025,371.0025,364.641,400,535
May 28, 202426,011.0026,577.0025,728.0026,444.0026,437.381,110,194
May 27, 202426,430.0026,744.0026,139.0026,183.0026,176.44409,973
May 24, 202426,630.0026,660.0026,149.0026,512.0026,505.36545,365
May 23, 202426,552.0026,772.0026,408.0026,499.0026,492.36774,638
May 22, 202426,340.0026,771.0026,198.0026,558.0026,551.351,019,471
May 21, 202426,017.0026,357.0025,917.0026,301.0026,294.411,090,171
May 20, 202426,153.0026,409.0026,020.0026,129.0026,122.46596,386
May 17, 202426,150.0026,298.0025,850.0026,153.0026,146.45799,144
May 16, 202425,934.0026,140.0024,900.0026,100.0026,093.461,046,699
May 15, 202426,093.0026,244.0025,800.0025,923.0025,916.51703,062
May 14, 202425,803.0026,000.0025,674.0025,900.0025,893.51969,359
May 13, 202425,620.0026,000.0025,618.5025,811.0025,804.54494,676
May 10, 202425,894.0026,025.0025,603.0025,845.0025,838.531,297,773
May 9, 202425,361.0025,700.0025,346.0025,600.0025,593.59612,316

Related Tickers

PIK.JO Pick n Pay Stores Limited
2,779.00
+1.05%
 
WHL.JO Woolworths Holdings Limited
5,690.00
+1.43%
 
PPH.JO Pepkor Holdings Limited
2,710.00
+1.73%
 
BOX.JO Boxer Retail Ltd
6,738.00
-0.91%
 
TFG.JO The Foschini Group Limited
13,140.00
+1.12%
 
SOKM.IS Sok Marketler Ticaret A.S.
38.50
+0.84%
 
CENCOSUD.SN Cencosud S.A.
3,340.00
+1.52%
 
PCAR3.SA Companhia Brasileira De Distribuicao
3.0600
-1.61%