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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27,490	27,600	27,601	27,671	27,262	1.18M
September 25, 2025	28,395	27,545	27,545	28,395	27,325	2.24M
September 23, 2025	27,903	27,909	27,909	28,001	27,706	1.13M
September 22, 2025	28,535	28,248	27,752	28,535	27,899	874,486
September 19, 2025	28,608	28,534	28,032.98	28,869	28,005	2.58M
September 18, 2025	29,000	28,765	28,259.92	29,215	28,728	3.84M
September 17, 2025	28,600	29,042	28,532.06	29,042	28,563	1.38M
September 16, 2025	28,891	28,631	28,128.27	29,087	28,506	1.1M
September 15, 2025	28,681	28,891	28,892	29,200	28,613	1.53M
September 12, 2025	28,300	28,871	28,869	28,945	28,030	1.68M
September 11, 2025	27,851	28,103	28,103	28,293	27,839	1.17M
September 10, 2025	28,408	28,053	28,053	28,408	27,811	952,382
September 09, 2025	27,700	28,311	28,311	28,329	27,677	1.75M
September 08, 2025	27,833	27,721	27,721	27,983	27,456	671,126
September 05, 2025	27,813	27,833	27,835	28,019	27,608	857,716
September 04, 2025	27,658	27,601	27,601	27,870	27,084	1.64M
September 03, 2025	27,650	27,371	27,371	27,969	27,091	2.39M
September 02, 2025	26,551	27,225	27,225	27,369	26,551	4.54M
September 01, 2025	26,300	25,819	25,819	26,438	25,800	2.3M
August 29, 2025	26,550	26,293	26,293	26,634	26,293	1.84M
August 28, 2025	27,088	26,436	26,436	27,237	26,436	1.8M
August 27, 2025	26,940	26,936	26,936	26,954	26,650	1.14M
August 26, 2025	26,790	26,764	26,764	26,856	26,501	2.27M
August 25, 2025	27,300	26,792	26,792	27,300	26,733	662,485
August 22, 2025	27,299	27,112	27,111	27,299	26,962	817,979
August 21, 2025	26,802	27,038	27,038	27,275	26,707	1.07M
August 20, 2025	26,802	26,830	26,830	27,173	26,802	788,739
August 19, 2025	27,299	27,030	27,030	27,299	26,481	1.08M
August 18, 2025	26,722	26,514	26,514	26,935	26,514	982,871
August 15, 2025	27,258	26,858	26,860	27,258	26,756	510,958
August 14, 2025	27,127	26,961	26,961	27,354	26,810	881,331
August 13, 2025	27,050	27,127	27,127	27,390	26,999	1.3M
August 12, 2025	26,600	27,049	27,049	27,110	26,600	1.14M
August 11, 2025	26,885	26,557	26,557	27,055	26,514	1.24M
August 08, 2025	26,500	26,686	26,686	26,983	26,221	1.5M
August 07, 2025	25,889	26,299	26,299	26,338	25,601	2.15M
August 06, 2025	26,101	25,799	25,799	26,212	25,671	1.84M
August 05, 2025	27,086	26,029	26,026	27,193	25,061	4.76M
August 04, 2025	26,625	26,031	26,031	26,699	25,974	1.63M
August 01, 2025	26,551	26,449	26,452	26,611	26,109	1.58M
July 31, 2025	26,870	26,551	26,551	27,082	26,551	1.96M
July 30, 2025	26,600	26,843	26,843	26,993	26,484	662,436
July 29, 2025	26,414	26,626	26,627	26,671	26,367	1.14M
July 28, 2025	26,495	26,412	26,412	26,580	26,343	1.27M
July 25, 2025	27,000	26,394	26,394	27,147	26,394	2M
July 24, 2025	27,060	27,054	27,054	27,283	26,994	1.12M
July 23, 2025	27,633	27,068	27,068	27,633	27,027	1.1M
July 22, 2025	27,400	27,440	27,438	27,532	27,167	809,125
July 21, 2025	27,727	27,349	27,349	27,943	27,197	612,596
July 18, 2025	27,200	27,721	27,723	27,814	26,995	1.22M
July 17, 2025	26,971	27,056	27,056	27,133	26,637	1.55M
July 16, 2025	27,000	26,769	26,769	27,300	26,413	2.07M
July 15, 2025	26,911	27,005	27,004	27,335	26,911	848,012
July 14, 2025	27,400	27,164	27,164	27,400	26,928	655,830
July 11, 2025	28,182	27,148	27,146	28,182	27,100	988,287
July 10, 2025	27,925	27,787	27,787	28,130	27,711	378,051
July 09, 2025	27,800	27,988	27,990	28,169	27,726	563,222
July 08, 2025	28,001	27,752	27,752	28,072	27,576	729,779
July 07, 2025	28,005	27,978	27,978	28,392	27,954	627,715
July 04, 2025	28,600	28,298	28,299	28,600	28,209	364,697

Shoprite Holdings Limited (SHP.JO) JNB