Johannesburg - Delayed Quote ZAc

Woolworths Holdings Limited (WHL.JO)

Compare
5,896.00
-74.00
(-1.24%)
At close: 4:45:45 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20256,060.006,060.005,860.005,896.005,896.003,150,592
Jan 21, 20255,985.006,050.005,908.005,970.005,970.001,356,304
Jan 20, 20256,000.006,139.005,980.005,998.005,998.002,633,170
Jan 17, 20256,000.006,176.006,006.006,061.006,061.001,349,151
Jan 16, 20256,010.006,079.005,954.006,050.006,050.002,691,395
Jan 15, 20256,038.006,070.005,850.006,024.006,024.002,781,663
Jan 14, 20255,930.006,038.005,898.005,898.005,898.001,811,175
Jan 13, 20255,955.005,985.005,841.005,927.005,927.005,500,938
Jan 10, 20256,175.006,090.005,951.006,019.006,019.002,070,308
Jan 9, 20256,016.006,145.005,982.006,061.006,061.003,139,934
Jan 8, 20256,169.006,169.006,009.006,026.006,026.004,264,322
Jan 7, 20256,136.006,273.006,137.006,169.006,169.001,188,801
Jan 6, 20256,160.006,282.006,086.006,136.006,136.002,291,138
Jan 3, 20256,180.006,250.006,138.006,195.006,195.001,146,602
Jan 2, 20256,235.006,288.006,166.006,184.006,184.001,549,661
Dec 31, 20246,126.006,235.006,127.006,235.006,235.00972,564
Dec 30, 20246,150.006,231.006,147.006,165.006,165.001,366,848
Dec 27, 20246,375.006,319.006,180.006,203.006,203.001,005,974
Dec 24, 20246,320.006,344.006,202.006,282.006,282.00610,134
Dec 23, 20246,264.006,374.006,164.006,210.006,210.001,119,682
Dec 20, 20246,225.006,320.006,121.006,264.006,264.009,608,883
Dec 19, 20246,344.006,305.006,151.006,151.006,151.009,553,734
Dec 18, 20246,283.006,375.006,260.006,286.006,286.006,423,212
Dec 17, 20246,479.006,554.006,261.006,263.006,263.003,302,040
Dec 13, 20246,400.006,540.006,394.006,479.006,479.002,274,890
Dec 12, 20246,599.006,533.006,416.006,426.006,426.002,481,972
Dec 11, 20246,400.006,541.006,381.006,509.006,509.001,486,447
Dec 10, 20246,450.006,486.006,400.006,446.006,446.001,764,226
Dec 9, 20246,475.006,516.006,367.006,461.006,461.002,587,138
Dec 6, 20246,505.006,648.006,444.006,478.006,478.004,136,728
Dec 5, 20246,432.006,583.006,403.006,475.006,475.002,818,574
Dec 4, 20246,407.006,532.006,338.006,444.006,444.003,568,681
Dec 3, 20246,287.006,464.006,253.006,350.006,350.005,006,425
Dec 2, 20246,300.006,359.006,282.006,286.006,286.002,682,865
Nov 29, 20246,440.006,440.006,284.006,284.006,284.002,470,842
Nov 28, 20246,316.006,400.006,244.006,314.006,314.003,624,384
Nov 27, 20246,340.006,374.006,222.006,315.006,315.004,847,672
Nov 26, 20246,650.006,682.006,349.006,349.006,349.004,770,325
Nov 25, 20246,816.006,925.006,720.006,724.006,724.005,058,144
Nov 22, 20246,953.006,990.006,766.006,816.006,816.003,278,233
Nov 21, 20246,834.007,065.006,717.006,896.006,896.003,695,444
Nov 20, 20246,550.006,881.006,630.006,752.006,752.003,882,779
Nov 19, 20246,706.006,840.006,450.006,618.006,618.006,168,840
Nov 18, 20246,750.006,801.006,619.006,784.006,784.001,667,587
Nov 15, 20246,711.006,783.006,644.006,702.006,702.001,245,017
Nov 14, 20246,600.006,790.006,600.006,728.006,728.001,463,334
Nov 13, 20246,649.006,700.006,531.006,700.006,700.003,075,253
Nov 12, 20246,795.006,822.006,639.006,670.006,670.002,419,276
Nov 11, 20246,650.006,850.006,647.006,768.006,768.002,831,786
Nov 8, 20246,324.006,480.006,265.006,480.006,480.003,803,962
Nov 7, 20246,375.006,444.006,303.006,324.006,324.002,650,444
Nov 6, 20246,400.006,456.006,303.006,370.006,370.002,723,893
Nov 5, 20246,570.006,607.006,383.006,400.006,400.004,002,588
Nov 4, 20246,602.006,673.006,541.006,570.006,570.001,092,157
Nov 1, 20246,465.006,632.006,459.006,602.006,602.002,930,942
Oct 31, 20246,661.006,683.006,501.006,510.006,510.002,266,799
Oct 30, 20246,661.006,800.006,635.006,644.006,644.006,246,930
Oct 29, 20246,625.006,783.006,598.006,718.006,718.002,867,338
Oct 28, 20246,325.006,630.006,385.006,600.006,600.003,563,471
Oct 25, 20246,538.006,505.006,333.006,372.006,372.003,555,398
Oct 24, 20246,517.006,546.006,424.006,424.006,424.002,695,714
Oct 23, 20246,440.006,557.006,442.006,442.006,442.003,087,993
Oct 22, 20246,540.006,651.006,420.006,520.006,520.003,335,899
Oct 21, 20246,520.006,593.006,513.006,557.006,557.001,321,297
Oct 18, 20246,585.006,632.006,521.006,571.006,571.002,026,440
Oct 17, 20246,525.006,648.006,536.006,541.006,541.001,701,005
Oct 16, 20246,520.006,676.006,532.006,605.006,605.002,212,406
Oct 15, 20246,649.006,675.006,515.006,650.006,650.004,129,110
Oct 14, 20246,620.006,738.006,613.006,710.006,710.002,526,776
Oct 11, 20246,604.006,739.006,501.006,678.006,678.002,165,896
Oct 10, 20246,635.006,563.006,497.006,529.006,529.001,566,493
Oct 9, 20246,617.006,584.006,500.006,527.006,527.002,456,305
Oct 8, 20246,560.006,669.006,486.006,597.006,597.002,243,453
Oct 7, 20246,620.006,695.006,561.006,601.006,601.002,379,356
Oct 4, 20246,800.006,711.006,587.006,630.006,630.003,930,412
Oct 3, 20246,690.006,737.006,585.006,600.006,600.003,112,967
Oct 2, 20246,700.006,765.006,592.006,700.006,700.003,264,407
Oct 1, 20246,709.006,966.006,705.006,765.006,765.004,772,506
Sep 30, 20246,761.006,883.006,629.006,811.006,811.004,756,763
Sep 27, 20246,749.006,850.006,564.006,761.006,761.005,580,636
Sep 26, 20246,629.006,688.006,529.006,608.006,608.002,960,943
Sep 25, 2024 117.50 Dividend
Sep 25, 20246,769.006,766.006,537.006,537.006,537.005,671,390
Sep 23, 20246,900.006,877.006,700.006,775.006,657.502,389,778
Sep 20, 20246,750.006,842.006,631.006,667.006,551.378,377,372
Sep 19, 20246,537.006,734.006,541.006,654.006,538.607,584,130
Sep 18, 20246,433.006,526.006,354.006,500.006,387.273,063,753
Sep 17, 20246,300.006,563.006,299.006,498.006,385.303,104,802
Sep 16, 20246,269.006,386.006,269.006,300.006,190.742,037,756
Sep 13, 20246,285.006,363.006,244.006,300.006,190.741,974,903
Sep 12, 20246,288.006,383.006,279.006,300.006,190.742,704,647
Sep 11, 20246,284.006,389.006,220.006,255.006,146.522,891,027
Sep 10, 20246,374.006,475.006,295.006,383.006,272.302,492,651
Sep 9, 20246,500.006,420.006,302.006,374.006,263.453,444,976
Sep 6, 20246,298.006,460.006,217.006,413.006,301.784,742,910
Sep 5, 20246,083.006,301.006,061.006,298.006,188.773,775,368
Sep 4, 20246,125.006,210.005,876.006,112.006,006.003,832,048
Sep 3, 20246,445.006,481.006,265.006,267.006,158.313,152,629
Sep 2, 20246,380.006,555.006,398.006,445.006,333.222,013,666
Aug 30, 20246,544.006,600.006,442.006,466.006,353.863,144,493
Aug 29, 20246,570.006,659.006,546.006,559.006,445.253,326,600
Aug 28, 20246,380.006,647.006,438.006,570.006,456.062,894,093
Aug 27, 20246,599.006,591.006,420.006,566.006,452.131,743,069
Aug 26, 20246,532.006,642.006,480.006,559.006,445.252,810,734
Aug 23, 20246,580.006,580.006,422.006,532.006,418.713,725,228
Aug 22, 20246,550.006,512.006,358.006,382.006,271.323,107,593
Aug 21, 20246,515.006,515.006,382.006,408.006,296.871,720,113
Aug 20, 20246,565.006,630.006,428.006,449.006,337.153,402,280
Aug 19, 20246,500.006,649.006,448.006,565.006,451.143,322,504
Aug 16, 20246,370.006,538.006,342.006,478.006,365.654,820,296
Aug 15, 20246,185.006,357.006,141.006,309.006,199.583,712,721
Aug 14, 20245,978.006,195.005,958.006,184.006,076.753,268,034
Aug 13, 20245,855.005,979.005,898.005,978.005,874.321,758,177
Aug 12, 20246,099.006,127.005,937.005,944.005,840.912,347,405
Aug 8, 20246,137.006,131.006,010.006,082.005,976.523,628,723
Aug 7, 20245,900.006,175.005,895.006,137.006,030.565,848,542
Aug 6, 20245,775.005,907.005,773.005,784.005,683.693,674,254
Aug 5, 20245,699.005,838.005,620.005,772.005,671.904,303,962
Aug 2, 20245,900.005,939.005,766.005,788.005,687.625,238,896
Aug 1, 20245,901.006,057.005,910.005,967.005,863.512,885,433
Jul 31, 20245,714.006,195.005,541.006,020.005,915.599,878,832
Jul 30, 20245,800.005,979.005,753.005,900.005,797.684,405,928
Jul 29, 20245,790.005,834.005,741.005,775.005,674.847,464,632
Jul 26, 20245,810.005,868.005,728.005,734.005,634.557,041,228
Jul 25, 20245,780.005,829.005,750.005,780.005,679.763,118,886
Jul 24, 20245,835.005,887.005,797.005,815.005,714.154,805,993
Jul 23, 20245,967.005,999.005,866.005,866.005,764.273,815,106
Jul 22, 20245,999.006,023.005,866.005,990.005,886.112,554,896
Jul 19, 20245,850.005,932.005,791.005,902.005,799.642,404,815
Jul 18, 20245,760.005,890.005,761.005,851.005,749.533,418,567
Jul 17, 20246,012.006,012.005,750.005,786.005,685.655,417,721
Jul 16, 20245,938.006,031.005,902.005,974.005,870.393,522,595
Jul 15, 20246,079.006,027.005,951.006,000.005,895.945,317,164
Jul 12, 20246,049.006,099.006,007.006,011.005,906.754,386,773
Jul 11, 20246,144.006,066.005,969.006,015.005,910.683,466,656
Jul 10, 20246,081.006,128.005,988.006,000.005,895.942,360,908
Jul 9, 20246,215.006,278.006,040.006,069.005,963.743,189,118
Jul 8, 20246,318.006,374.006,243.006,256.006,147.501,461,372
Jul 5, 20246,370.006,414.006,310.006,318.006,208.431,270,382
Jul 4, 20246,276.006,410.006,276.006,360.006,249.701,292,971
Jul 3, 20246,198.006,382.006,161.006,335.006,225.132,523,439
Jul 2, 20246,473.006,404.006,114.006,141.006,034.506,160,513
Jul 1, 20246,283.006,479.006,239.006,359.006,248.714,082,429
Jun 28, 20246,086.006,229.006,030.006,178.006,070.852,189,189
Jun 27, 20246,055.006,140.005,990.006,087.005,981.432,613,150
Jun 26, 20246,045.006,178.006,017.006,088.005,982.422,724,224
Jun 25, 20246,121.006,096.005,980.006,019.005,914.612,198,863
Jun 24, 20246,105.006,173.006,020.006,052.005,947.043,549,015
Jun 21, 20246,110.006,272.006,062.006,062.005,956.8720,318,356
Jun 20, 20246,200.006,463.006,126.006,136.006,029.5810,308,499
Jun 19, 20246,115.006,525.006,197.006,347.006,236.927,374,074
Jun 18, 20245,903.006,296.005,903.006,256.006,147.509,350,900
Jun 14, 20245,545.005,903.005,475.005,903.005,800.627,880,680
Jun 13, 20245,479.005,583.005,426.005,475.005,380.053,932,615
Jun 12, 20245,499.005,473.005,361.005,428.005,333.863,728,744
Jun 11, 20245,450.005,480.005,356.005,425.005,330.915,476,256
Jun 10, 20245,490.005,471.005,330.005,400.005,306.353,819,512
Jun 7, 20245,500.005,541.005,436.005,470.005,375.133,305,560
Jun 6, 20245,507.005,521.005,414.005,425.005,330.912,590,399
Jun 5, 20245,550.005,622.005,480.005,519.005,423.282,943,925
Jun 4, 20245,600.005,594.005,448.005,572.005,475.364,204,276
Jun 3, 20245,420.005,549.005,420.005,546.005,449.813,552,824
May 31, 20245,500.005,607.005,392.005,445.005,350.578,505,213
May 30, 20245,890.005,892.005,400.005,580.005,483.2310,965,788
May 28, 20246,089.006,070.005,955.006,010.005,905.772,123,058
May 27, 20246,060.006,144.005,928.005,997.005,892.994,615,570
May 24, 20246,118.006,181.006,058.006,126.006,019.761,229,603
May 23, 20246,095.006,218.006,058.006,118.006,011.892,339,065
May 22, 20246,200.006,223.006,095.006,095.005,989.292,371,016
May 21, 20246,180.006,216.006,115.006,189.006,081.661,659,830
May 20, 20246,374.006,321.006,162.006,178.006,070.854,441,362
May 17, 20246,285.006,372.006,233.006,307.006,197.623,447,061
May 16, 20246,077.006,285.006,105.006,285.006,176.004,881,175
May 15, 20246,180.006,218.006,110.006,180.006,072.821,920,641
May 14, 20246,149.006,219.006,060.006,117.006,010.911,697,116
May 13, 20246,085.006,130.006,062.006,095.005,989.291,578,367
May 10, 20246,003.006,130.006,027.006,085.005,979.472,457,501
May 9, 20246,100.006,081.006,003.006,059.005,953.922,237,184
May 8, 20246,100.006,137.005,992.006,069.005,963.743,089,456
May 7, 20245,982.006,078.005,994.006,050.005,945.072,379,257
May 6, 20246,140.006,099.005,982.005,986.005,882.181,734,717
May 3, 20245,950.006,122.005,960.006,031.005,926.403,958,717
May 2, 20246,033.006,151.005,962.005,969.005,865.484,682,388
Apr 30, 20245,933.006,062.005,897.006,015.005,910.685,613,779
Apr 29, 20245,880.005,925.005,809.005,915.005,812.424,944,302
Apr 26, 20245,830.005,866.005,700.005,830.005,728.892,853,222
Apr 25, 20245,700.005,759.005,642.005,720.005,620.804,391,640
Apr 24, 20245,648.005,784.005,602.005,699.005,600.162,857,971
Apr 23, 20245,704.005,707.005,556.005,604.005,506.812,731,191
Apr 22, 20245,535.005,717.005,524.005,650.005,552.015,544,655
Apr 19, 20245,601.005,610.005,496.005,570.005,473.408,366,990
Apr 18, 20245,817.005,706.005,641.005,641.005,543.172,400,938
Apr 17, 20245,750.005,756.005,597.005,675.005,576.584,037,170
Apr 16, 20245,722.005,720.005,577.005,715.005,615.882,512,829
Apr 15, 20245,725.005,805.005,722.005,722.005,622.761,670,155
Apr 12, 20245,939.005,936.005,718.005,746.005,646.353,353,378
Apr 11, 20246,046.006,067.005,906.005,940.005,836.982,925,187
Apr 10, 20246,120.006,137.006,006.006,046.005,941.142,618,155
Apr 9, 20246,010.006,105.005,929.006,105.005,999.122,911,824
Apr 8, 20246,099.006,095.005,849.006,025.005,920.512,982,625
Apr 5, 20246,119.006,069.005,852.005,891.005,788.831,457,629
Apr 4, 20245,899.006,032.005,815.006,000.005,895.942,699,652
Apr 3, 20245,845.005,930.005,812.005,850.005,748.542,495,055
Apr 2, 20245,846.005,956.005,846.005,850.005,748.543,053,224
Mar 28, 20245,901.005,941.005,865.005,921.005,818.311,700,476
Mar 27, 20245,959.005,968.005,902.005,950.005,846.811,701,522
Mar 26, 20245,963.006,011.005,921.005,949.005,845.832,360,738
Mar 25, 20246,041.006,080.005,955.005,987.005,883.171,573,451
Mar 22, 20246,055.006,240.006,026.006,080.005,974.551,384,345
Mar 20, 20246,000.006,245.005,989.006,150.006,043.348,321,916
Mar 19, 20246,028.006,100.005,975.006,025.005,920.512,494,729
Mar 18, 20246,017.006,088.005,950.006,028.005,923.464,721,901
Mar 15, 20246,100.006,138.005,976.005,976.005,872.3610,880,713
Mar 14, 2024 148.00 Dividend
Mar 14, 20246,172.006,260.006,100.006,108.006,002.073,084,879
Mar 13, 20246,226.006,347.006,226.006,300.006,045.313,007,827
Mar 12, 20246,412.006,454.006,277.006,296.006,041.472,264,729
Mar 11, 20246,375.006,385.006,308.006,340.006,083.692,146,492
Mar 8, 20246,423.006,451.006,331.006,374.006,116.311,442,852
Mar 7, 20246,423.006,372.006,216.006,351.006,094.242,234,401
Mar 6, 20246,215.006,374.006,227.006,374.006,116.311,625,819
Mar 5, 20246,330.006,349.006,234.006,260.006,006.923,925,833
Mar 4, 20246,350.006,468.006,350.006,369.006,111.522,779,423
Mar 1, 20246,400.006,421.006,283.006,329.006,073.133,043,715
Feb 29, 20246,450.006,438.006,250.006,417.006,157.585,271,702
Feb 28, 20246,600.006,781.006,100.006,342.006,085.616,024,443
Feb 27, 20246,730.006,786.006,700.006,700.006,429.131,926,699
Feb 26, 20246,701.006,795.006,714.006,784.006,509.74963,211
Feb 23, 20246,999.006,986.006,785.006,803.006,527.97884,861
Feb 22, 20246,750.006,986.006,841.006,924.006,644.081,095,847
Feb 21, 20246,800.006,907.006,710.006,907.006,627.771,434,783
Feb 20, 20246,611.006,831.006,710.006,821.006,545.241,400,457
Feb 19, 20246,699.006,836.006,730.006,787.006,512.621,550,569
Feb 16, 20246,747.006,818.006,747.006,805.006,529.891,427,242
Feb 15, 20246,581.006,762.006,675.006,719.006,447.371,565,602
Feb 14, 20246,620.006,761.006,593.006,714.006,442.571,453,307
Feb 13, 20246,670.006,670.006,560.006,640.006,371.561,501,737
Feb 12, 20246,650.006,689.006,571.006,666.006,396.511,533,861
Feb 9, 20246,690.006,741.006,613.006,656.006,386.912,929,070
Feb 8, 20246,801.006,875.006,685.006,730.006,457.922,980,084
Feb 7, 20246,879.006,920.006,762.006,904.006,624.892,346,701
Feb 6, 20246,960.006,964.006,811.006,893.006,614.331,658,500
Feb 5, 20246,850.006,966.006,820.006,877.006,598.981,042,876
Feb 2, 20246,961.007,027.006,863.006,863.006,585.542,570,172
Feb 1, 20246,801.007,001.006,841.006,961.006,679.583,095,194
Jan 31, 20246,903.006,937.006,771.006,937.006,656.553,198,822
Jan 30, 20246,801.007,035.006,839.006,903.006,623.931,434,855
Jan 29, 20247,029.007,031.006,914.007,000.006,717.011,823,913
Jan 26, 20246,980.007,026.006,899.007,016.006,732.361,993,759
Jan 25, 20246,797.006,995.006,818.006,984.006,701.655,217,054
Jan 24, 20246,645.006,817.006,518.006,797.006,522.215,841,012
Jan 23, 20246,469.006,569.006,347.006,497.006,234.345,898,303
Jan 22, 20246,650.006,736.006,636.006,653.006,384.031,397,425

Related Tickers

SHP.JO Shoprite Holdings Ltd
28,844.00
-1.37%
 
PPH.JO Pepkor Holdings Limited
2,680.00
-2.72%
 
PIK.JO Pick n Pay Stores Limited
2,990.00
-1.71%
 
3RKU.MU Ryohin Keikaku Co Ltd
22.80
0.00%
 
9005.T Tokyu Corporation
1,670.50
-0.18%
 
HY7.SG Shoprite Holdings Ltd
14.70
-1.33%
 
8267.T Aeon Co., Ltd.
3,602.00
-0.19%
 
PIK.SG Pick N Pay Stores Ltd
1.5000
-2.60%
 
BOX.JO Boxer Retail Limited
6,734.00
-0.46%
 
MKS.L Marks and Spencer Group plc
339.50
-0.67%