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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shoprite Holdings Limited (SHP.JO) JNB