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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27,190	27,118	27,118	27,369	27,015	928,609
February 19, 2026	27,282	27,100	27,100	27,291	27,023	2.31M
February 18, 2026	27,100	27,230	27,230	27,423	27,094	921,605
February 17, 2026	27,000	27,144	27,144	27,159	26,896	1.04M
February 16, 2026	26,890	27,011	27,011	27,211	26,890	626,115
February 13, 2026	26,590	26,848	26,848	26,905	26,456	1.02M
February 12, 2026	26,444	26,749	26,749	26,784	26,300	618,300
February 11, 2026	26,497	26,416	26,416	26,517	26,206	868,249
February 10, 2026	26,250	26,498	26,498	26,600	25,890	1.12M
February 09, 2026	26,770	26,123	26,123	26,770	25,900	1.67M
February 06, 2026	26,403	26,403	26,403	26,552	26,282	1.66M
February 05, 2026	26,385	26,403	26,403	26,879	26,200	1.11M
February 04, 2026	26,331	26,385	26,385	26,565	26,245	1.64M
February 03, 2026	26,831	26,350	26,350	26,900	26,350	1.75M
February 02, 2026	26,250	26,518	26,518	26,518	25,259	2.86M
January 30, 2026	26,700	26,642	26,642	27,199	26,408	2.39M
January 29, 2026	26,500	26,745	26,745	27,078	26,500	1.73M
January 28, 2026	26,606	26,680	26,680	26,801	26,400	1.72M
January 27, 2026	26,621	26,552	26,552	26,825	26,511	2.66M
January 26, 2026	26,870	26,618	26,618	27,003	26,601	1.57M
January 23, 2026	26,950	26,863	26,863	26,955	26,651	1.81M
January 22, 2026	26,756	26,946	26,946	27,285	26,756	2.15M
January 21, 2026	26,765	26,824	26,824	26,876	26,516	1.86M
January 20, 2026	27,200	26,585	26,585	27,200	26,585	1.91M
January 19, 2026	27,687	27,065	27,065	27,687	26,951	1.72M
January 16, 2026	27,400	27,600	27,600	27,677	27,255	795,417
January 15, 2026	27,150	27,429	27,428	27,603	27,067	1.15M
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

Shoprite Holdings Limited (SHP.JO) JNB