JSE · SHG · stock

Sea Harvest Group Limited (SHG) stock price history

Every JSE trading session of Sea Harvest Group Limited from Mar 23, 2017 to Sep 25, 2026: 2,382 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SHG data, free keyYear by year table

SHG adjusted close, 2017 to 2026

SHGSea Harvest Group Limited
ZAR 8.75+3.4% over one year
20182020202220242026
ZAR 16.86
All time high, 2022
ZAR 10.39
52 week high, ZAR 7.54 low
2,382
Daily sessions since 2017

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

SHG key facts

  • Sea Harvest Group Limited (SHG) closed at ZAR 8.75 on Sep 25, 2026 on JSE.
  • SHG's all time high close is ZAR 16.86, set on Feb 1, 2022; its all time low close is ZAR 6.14 on Mar 11, 2025.
  • SHG's 52 week range is ZAR 7.54 to ZAR 10.39.
  • SHG returned +3.4% over the year to Sep 25, 2026 and -36.7% over five years.
  • Since Mar 23, 2017 SHG returned -32%, -4.0% a year compounded.
  • SHG's deepest drawdown was -63.6% from Feb 1, 2022 to Mar 11, 2025.
  • DataCedar holds 2,382 daily sessions of SHG history from Mar 23, 2017 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

SHG price chart, 2017 to 2026

SHG adjusted close, Mar 23, 2017 to Sep 25, 2026ZAR 6.41ZAR 9.89ZAR 13.37ZAR 16.8520182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SHG returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month+7.8%
3 months+2.0%
6 months-4.8%
Year to date-7.7%
1 year+3.4%
3 years-10.6%
5 years-36.7%
10 yearsn/a
Since Mar 23, 2017-32.0%
Compound annual growth, 9.5 years-4.0%

SHG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ZAR 16.86 on Feb 1, 2022
All time low close
ZAR 6.14 on Mar 11, 2025
52 week high
ZAR 10.39 on Mar 2, 2026
52 week low
ZAR 7.54 on Nov 18, 2025
Deepest drawdown
-63.6% from Feb 1, 2022 to Mar 11, 2025, not yet recovered
Best single session
+16.7% on Jan 17, 2019
Worst single session
-13.0% on Jan 16, 2019
Volatility, 1 year annualised
31.9%
Sessions closing higher, 1 year
35%
Best calendar year
2025, +14%
Worst calendar year
2023, -21%

SHG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 23, 2017; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 9.49ZAR 10.39ZAR 7.86ZAR 8.75-7.7%14.1M184
2025ZAR 8.02ZAR 9.79ZAR 5.83ZAR 9.48+13.7%55.4M250
2024ZAR 8.94ZAR 9.37ZAR 7.49ZAR 8.34-11.6%19M250
2023ZAR 11.62ZAR 11.73ZAR 8.54ZAR 9.43-21.2%30.4M248
2022ZAR 13.95ZAR 18.16ZAR 9.99ZAR 11.98-13.0%17.1M250
2021ZAR 14.95ZAR 18.45ZAR 11.58ZAR 13.77-3.2%11.5M250
2020ZAR 14.22ZAR 14.96ZAR 9.97ZAR 14.22-2.0%14.1M252
2019ZAR 13.70ZAR 14.93ZAR 9.97ZAR 14.51+5.8%19.9M249
2018ZAR 11.96ZAR 15.95ZAR 11.21ZAR 13.70+10.0%23.8M250
2017ZAR 13.40ZAR 14.45ZAR 10.96ZAR 12.46n/a23.6M199

SHG monthly closes, last 12 months

MonthMonth end closeChange
September 2026ZAR 8.75+4.2%
August 2026ZAR 8.40-1.2%
July 2026ZAR 8.50-0.1%
June 2026ZAR 8.51-1.6%
May 2026ZAR 8.65+4.3%
April 2026ZAR 8.29-7.8%
March 2026ZAR 8.99-6.7%
February 2026ZAR 9.64+4.9%
January 2026ZAR 9.19-3.1%
December 2025ZAR 9.48+1.2%
November 2025ZAR 9.37+10.6%
October 2025ZAR 8.47-0.2%

About the SHG data

Daily bars. 2,382 sessions from Mar 23, 2017 to Sep 25, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SHG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

  • SEA Spear Reit Limited
  • SEB Sebata Holdings Limited
  • SEP Sephaku Holdings Limited
  • SHC Shaftesbury Capital PLC
  • SHP Shoprite Holdings Ltd
  • SKA Shuka Minerals Plc
  • SLG Salungano Group Limited
  • SLM Sanlam Limited

Common questions

SHG share price history

Start with any symbol.

Start free