Shoprite Holdings Limited - SHP.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	27,020	26,935	26,934	27,323	26,811	2.04M
January 13, 2026	27,140	27,289	27,289	27,295	27,017	896,856
January 12, 2026	27,400	27,281	27,281	27,400	26,881	1.29M
January 09, 2026	27,410	27,355	27,357	27,731	27,270	697,865
January 08, 2026	27,549	27,588	27,588	27,769	27,297	820,958
January 07, 2026	27,550	27,491	27,491	27,550	27,207	970,094
January 06, 2026	26,938	27,454	27,454	27,579	26,817	866,112
January 05, 2026	27,285	26,936	26,936	27,285	26,887	720,871
January 02, 2026	27,023	27,191	27,189	27,191	26,751	706,973
December 31, 2025	27,056	27,023	27,020	27,234	27,001	222,260
December 30, 2025	27,000	27,055	27,055	27,374	27,000	701,906
December 29, 2025	27,280	27,307	27,307	27,380	27,133	521,995
December 24, 2025	26,743	26,970	26,968	27,292	26,730	314,477
December 23, 2025	26,743	26,832	26,832	26,872	26,612	767,815
December 22, 2025	27,248	26,615	26,615	27,248	26,581	1.4M
December 19, 2025	27,305	27,248	27,249	27,631	26,100	3.44M
December 18, 2025	27,271	27,301	27,301	27,490	27,044	3.59M
December 17, 2025	26,650	27,160	27,160	27,160	26,493	2.26M
December 15, 2025	26,305	26,710	26,710	26,795	26,305	1.52M
December 12, 2025	26,679	26,409	26,370	26,816	26,341	2.11M
December 11, 2025	26,740	26,584	26,584	26,915	26,544	1.6M
December 10, 2025	27,300	26,738	26,738	27,388	26,501	1.23M
December 09, 2025	27,200	27,349	27,349	27,440	27,072	722,504
December 08, 2025	27,489	27,300	27,300	27,508	27,123	770,367
December 05, 2025	27,560	27,479	27,479	27,625	27,351	371,555
December 04, 2025	27,381	27,382	27,382	27,661	27,274	807,161
December 03, 2025	27,300	27,434	27,434	27,744	27,135	739,583
December 02, 2025	27,455	27,215	27,215	27,455	27,009	1.17M
December 01, 2025	27,490	27,358	27,358	27,490	27,001	731,958
November 28, 2025	28,000	27,456	27,457	28,000	27,175	1.65M
November 27, 2025	28,080	27,690	27,689	28,080	27,451	1.12M
November 26, 2025	27,009	27,559	27,558	27,780	27,009	598,727
November 25, 2025	27,499	27,009	27,007	27,499	26,815	1.42M
November 24, 2025	27,536	27,102	27,102	27,620	27,088	536,503
November 21, 2025	27,750	27,399	27,401	27,829	27,255	1.06M
November 20, 2025	27,928	27,931	27,931	28,157	27,823	883,040
November 19, 2025	27,600	27,779	27,779	27,841	27,451	499,870
November 18, 2025	27,800	27,624	27,624	27,869	27,510	688,320
November 17, 2025	27,834	27,777	27,777	28,229	27,659	1.37M
November 14, 2025	27,900	27,833	27,833	28,145	27,512	1.64M
November 13, 2025	28,444	28,067	28,067	28,444	27,971	1.31M
November 12, 2025	27,620	28,160	28,160	28,245	27,620	791,142
November 11, 2025	28,275	27,609	27,609	28,364	27,609	1.2M
November 10, 2025	29,400	28,276	28,276	29,400	27,696	1.32M
November 07, 2025	29,255	28,937	28,934	29,429	28,819	891,910
November 06, 2025	29,200	29,256	29,256	29,396	28,735	1.41M
November 05, 2025	28,895	28,912	28,912	28,981	28,276	1.09M
November 04, 2025	28,570	28,611	28,611	28,682	28,190	734,834
November 03, 2025	29,005	28,701	28,701	29,350	28,651	905,295
October 31, 2025	29,295	29,006	29,006	29,300	28,703	868,434
October 30, 2025	29,456	28,965	28,965	29,601	28,691	1.57M
October 29, 2025	29,575	29,608	29,608	29,735	29,097	2.2M
October 28, 2025	28,765	29,367	29,367	29,610	28,674	1.65M
October 27, 2025	28,750	28,683	28,683	29,156	28,498	768,320
October 24, 2025	28,710	28,945	28,945	29,560	28,710	567,292
October 23, 2025	28,900	29,230	29,230	29,230	28,736	608,274
October 22, 2025	28,771	29,194	29,195	29,330	28,750	1.09M
October 21, 2025	29,304	28,947	28,948	29,729	28,883	1.32M
October 20, 2025	29,300	29,403	29,403	29,428	28,801	991,538
October 17, 2025	28,811	28,774	28,773	28,856	28,384	861,963

Shoprite Holdings Limited (SHP.JO) JNB