JSE · SHP · stock
Shoprite Holdings Ltd (SHP) stock price history
Every JSE trading session of Shoprite Holdings Ltd from Jan 4, 2000 to Nov 13, 2026: 6,453 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.
SHP adjusted close, 2000 to 2026
- ZAR 341.90
- All time high, 2026
- ZAR 343.84
- 52 week high, ZAR 252.52 low
- 6,453
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SHP key facts
- Shoprite Holdings Ltd (SHP) closed at ZAR 338.88 on Nov 13, 2026 on JSE.
- SHP's all time high close is ZAR 341.90, set on Oct 30, 2026; its all time low close is ZAR 4.81 on May 17, 2001.
- SHP's 52 week range is ZAR 252.52 to ZAR 343.84.
- SHP returned +22.8% over the year to Nov 13, 2026 and +83.4% over five years.
- Over ten years SHP returned +88%, +6.5% a year compounded.
- SHP's deepest drawdown was -63.5% from Mar 7, 2018 to Jul 24, 2020.
- DataCedar holds 6,453 daily sessions of SHP history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SHP price chart, 2000 to 2026
SHP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.0% |
| 3 months | +8.7% |
| 6 months | +18.8% |
| Year to date | +24.1% |
| 1 year | +22.8% |
| 3 years | +36.8% |
| 5 years | +83.4% |
| 10 years | +88.2% |
| Since Jan 4, 2000 | +3,737% |
| Compound annual growth, 26.9 years | +14.5% |
SHP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 341.90 on Oct 30, 2026
- All time low close
- ZAR 4.81 on May 17, 2001
- 52 week high
- ZAR 343.84 on Nov 2, 2026
- 52 week low
- ZAR 252.52 on Feb 2, 2026
- Deepest drawdown
- -63.5% from Mar 7, 2018 to Jul 24, 2020, recovered Jan 8, 2024
- Best single session
- +13.6% on Mar 17, 2020
- Worst single session
- -14.2% on Jan 30, 2019
- Volatility, 1 year annualised
- 23.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 38.4×
- Best calendar year
- 2007, +68%
- Worst calendar year
- 2019, -34%
SHP 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 270.15 | ZAR 343.84 | ZAR 252.52 | ZAR 338.88 | +25.4% | 237.9M | 160 |
| 2025 | ZAR 295.83 | ZAR 307.42 | ZAR 234.10 | ZAR 270.15 | -8.2% | 280.3M | 186 |
| 2024 | ZAR 270.94 | ZAR 315.51 | ZAR 223.96 | ZAR 294.33 | +7.1% | 263.1M | 186 |
| 2023 | ZAR 226.09 | ZAR 276.58 | ZAR 191.46 | ZAR 274.82 | +21.7% | 286.4M | 183 |
| 2022 | ZAR 209.11 | ZAR 254.63 | ZAR 193.17 | ZAR 225.75 | +6.9% | 345.1M | 195 |
| 2021 | ZAR 130.71 | ZAR 212.77 | ZAR 126.96 | ZAR 211.20 | +51.1% | 323.7M | 201 |
| 2020 | ZAR 126.85 | ZAR 151.45 | ZAR 94.83 | ZAR 139.76 | +11.2% | 527.2M | 211 |
| 2019 | ZAR 189.63 | ZAR 195.48 | ZAR 108.69 | ZAR 125.67 | -33.8% | 518.9M | 235 |
| 2018 | ZAR 220.46 | ZAR 281.22 | ZAR 174.11 | ZAR 189.73 | -14.2% | 453.7M | 250 |
| 2017 | ZAR 171.00 | ZAR 238.47 | ZAR 166.06 | ZAR 221.21 | +29.4% | 553.6M | 256 |
| 2016 | ZAR 142.84 | ZAR 211.16 | ZAR 123.70 | ZAR 171.00 | +19.7% | 498.5M | 261 |
| 2015 | ZAR 167.71 | ZAR 191.20 | ZAR 124.67 | ZAR 142.84 | -14.8% | 411.8M | 260 |
| 2014 | ZAR 163.44 | ZAR 177.72 | ZAR 130.18 | ZAR 167.71 | +2.6% | 425.8M | 261 |
| 2013 | ZAR 203.77 | ZAR 206.42 | ZAR 154.90 | ZAR 163.44 | -19.8% | 544.7M | 261 |
| 2012 | ZAR 135.68 | ZAR 207.01 | ZAR 124.30 | ZAR 203.77 | +50.2% | 435.9M | 261 |
| 2011 | ZAR 100.40 | ZAR 138.47 | ZAR 87.01 | ZAR 135.68 | +36.7% | 495.8M | 260 |
| 2010 | ZAR 64.94 | ZAR 104.48 | ZAR 63.79 | ZAR 99.25 | +52.8% | 535.9M | 261 |
| 2009 | ZAR 53.10 | ZAR 66.71 | ZAR 43.18 | ZAR 64.94 | +23.1% | 470M | 249 |
| 2008 | ZAR 43.28 | ZAR 54.72 | ZAR 32.93 | ZAR 52.75 | +23.2% | 345M | 253 |
| 2007 | ZAR 25.51 | ZAR 44.18 | ZAR 22.68 | ZAR 42.83 | +67.9% | 218.9M | 250 |
| 2006 | ZAR 18.33 | ZAR 32.81 | ZAR 18.33 | ZAR 25.51 | +39.2% | 286.4M | 258 |
| 2005 | ZAR 12.82 | ZAR 18.89 | ZAR 12.28 | ZAR 18.33 | +42.9% | 196.6M | 260 |
| 2004 | ZAR 9.29 | ZAR 13.37 | ZAR 8.45 | ZAR 12.82 | +38.0% | 188.1M | 262 |
| 2003 | ZAR 7.05 | ZAR 9.54 | ZAR 5.27 | ZAR 9.29 | +31.7% | 175.6M | 261 |
| 2002 | ZAR 6.26 | ZAR 8.44 | ZAR 6.20 | ZAR 7.05 | +12.7% | 198M | 261 |
| 2001 | ZAR 7.84 | ZAR 8.19 | ZAR 4.81 | ZAR 6.26 | -20.2% | 173.5M | 256 |
| 2000 | ZAR 9.03 | ZAR 9.03 | ZAR 5.56 | ZAR 7.84 | n/a | 111.2M | 255 |
SHP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 338.88 | -0.9% |
| October 2026 | ZAR 341.90 | +6.6% |
| September 2026 | ZAR 320.73 | +4.5% |
| August 2026 | ZAR 306.95 | +7.0% |
| July 2026 | ZAR 286.95 | -2.7% |
| June 2026 | ZAR 294.95 | +0.4% |
| May 2026 | ZAR 293.84 | +4.7% |
| April 2026 | ZAR 280.71 | +2.1% |
| March 2026 | ZAR 275.06 | +3.0% |
| February 2026 | ZAR 267.03 | +0.3% |
| January 2026 | ZAR 266.34 | -1.4% |
| December 2025 | ZAR 270.15 | -1.4% |
About the SHP data
Daily bars. 6,453 sessions from Jan 4, 2000 to Nov 13, 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 Nov 12, 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 Jan 4, 2000, 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/jse%3ASHP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
SHP share price history
