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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	27,650	28,374	28,375	28,600	27,650	649,187
July 02, 2025	28,055	27,696	27,696	28,318	27,566	1.02M
July 01, 2025	27,620	28,159	28,161	28,190	27,620	542,205
June 30, 2025	28,000	27,696	27,696	28,169	27,695	1.52M
June 27, 2025	27,505	28,139	28,142	28,146	27,505	789,853
June 26, 2025	28,195	27,611	27,611	28,195	27,512	763,875
June 25, 2025	27,747	27,873	27,873	28,179	27,705	852,183
June 24, 2025	27,375	27,872	27,872	28,030	27,375	570,334
June 23, 2025	27,370	27,212	27,212	27,648	27,067	875,771
June 20, 2025	27,800	27,606	27,603	27,840	27,459	2.26M
June 19, 2025	27,000	27,399	27,399	27,694	27,000	3.12M
June 18, 2025	27,080	27,164	27,164	27,197	26,507	1.48M
June 17, 2025	26,605	26,666	26,666	27,226	26,420	3.09M
June 13, 2025	27,500	27,044	27,046	27,556	26,912	2.22M
June 12, 2025	27,962	27,678	27,678	27,975	27,632	1.55M
June 11, 2025	28,500	27,959	27,959	28,500	27,692	1.69M
June 10, 2025	28,000	28,152	28,152	28,375	27,974	1.52M
June 09, 2025	28,706	28,081	28,081	28,706	28,028	1.03M
June 06, 2025	28,489	28,536	28,536	28,549	28,024	803,822
June 05, 2025	28,891	28,180	28,181	28,975	28,161	1.03M
June 04, 2025	29,300	28,605	28,605	29,430	28,503	2.06M
June 03, 2025	29,350	29,064	29,064	29,350	28,910	1.74M
June 02, 2025	29,072	29,016	29,016	29,132	28,588	1.48M
May 30, 2025	28,075	29,201	29,199	29,539	28,075	3.76M

Shoprite Holdings Limited (SHP.JO) JNB