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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	29,000	29,039	29,039	29,251	28,880	988,366
October 15, 2025	29,177	29,001	29,001	29,420	28,909	1.12M
October 14, 2025	28,500	29,008	29,008	29,103	28,305	1.1M
October 13, 2025	28,600	28,918	28,918	28,937	28,336	2.78M
October 10, 2025	28,010	28,683	28,683	28,800	27,872	2.98M
October 09, 2025	28,500	27,987	27,989	28,500	27,700	1.09M
October 08, 2025	28,200	28,044	28,044	28,200	27,764	685,703
October 07, 2025	28,703	27,921	27,921	28,703	27,853	1.3M
October 06, 2025	27,963	28,704	28,704	28,752	27,727	1.92M
October 03, 2025	27,850	27,964	27,964	28,187	27,649	1.39M
October 02, 2025	28,010	27,847	27,847	28,081	27,702	1.61M
October 01, 2025	27,590	27,851	27,851	27,940	27,415	1.23M
September 30, 2025	27,737	27,400	27,400	27,963	27,285	1.29M
September 29, 2025	27,911	27,700	27,701	27,911	27,488	1.8M
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

Shoprite Holdings Limited (SHP.JO) JNB