Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17,380.00 | 17,433.00 | 17,156.00 | 17,201.00 | 17,201.00 | 461,917 |
| 2026-10-15 | 17,049.00 | 17,303.00 | 16,962.00 | 17,291.00 | 17,291.00 | 698,046 |
| 2026-10-14 | 17,099.00 | 17,143.00 | 16,800.00 | 16,911.00 | 16,911.00 | 597,431 |
| 2026-10-13 | 16,999.00 | 17,146.00 | 16,780.00 | 17,033.00 | 17,033.00 | 546,330 |
| 2026-10-12 | 16,647.00 | 17,000.00 | 16,647.00 | 16,761.00 | 16,761.00 | 491,254 |
| 2026-10-09 | 16,585.00 | 17,093.00 | 16,584.00 | 16,955.00 | 16,955.00 | 713,195 |
| 2026-10-08 | 16,736.00 | 16,736.00 | 16,402.00 | 16,517.00 | 16,517.00 | 1,004,211 |
| 2026-10-07 | 16,606.00 | 16,803.00 | 16,385.00 | 16,682.00 | 16,682.00 | 871,160 |
| 2026-10-06 | 16,722.00 | 16,927.00 | 16,600.00 | 16,927.00 | 16,927.00 | 803,353 |
| 2026-10-05 | 16,313.00 | 16,788.00 | 16,313.00 | 16,600.00 | 16,600.00 | 852,147 |
| 2026-10-02 | 16,400.00 | 16,876.00 | 16,250.00 | 16,808.00 | 16,808.00 | 553,688 |
| 2026-10-01 | 16,400.00 | 16,600.00 | 15,936.00 | 16,359.00 | 16,359.00 | 663,911 |
| 2026-09-30 | 16,247.00 | 16,417.00 | 16,193.00 | 16,297.00 | 16,297.00 | 498,653 |
| 2026-09-29 | 16,111.00 | 16,637.00 | 16,111.00 | 16,299.00 | 16,299.00 | 600,026 |
| 2026-09-28 | 16,600.00 | 16,645.00 | 16,266.00 | 16,407.00 | 16,407.00 | 655,352 |
| 2026-09-25 | 16,000.00 | 16,324.00 | 15,952.00 | 16,297.00 | 16,297.00 | 322,476 |
| 2026-09-23 | 16,111.00 | 16,373.00 | 16,036.00 | 16,169.00 | 16,169.00 | 462,560 |
| 2026-09-22 | 15,907.00 | 16,517.00 | 15,907.00 | 16,339.00 | 16,339.00 | 362,161 |
| 2026-09-21 | 16,000.00 | 16,380.00 | 16,000.00 | 16,185.00 | 16,185.00 | 348,202 |
| 2026-09-18 | 16,296.00 | 16,523.00 | 16,286.00 | 16,313.00 | 16,313.00 | 1,583,847 |
| 2026-09-17 | 16,290.00 | 16,345.00 | 15,861.00 | 16,345.00 | 16,345.00 | 1,940,337 |
| 2026-09-16 | 15,931.00 | 16,215.00 | 15,931.00 | 16,099.00 | 16,099.00 | 728,713 |
| 2026-09-15 | 15,980.00 | 16,128.00 | 15,449.00 | 16,051.00 | 16,051.00 | 832,164 |
| 2026-09-14 | 16,150.00 | 16,150.00 | 15,836.00 | 16,100.00 | 16,100.00 | 502,838 |
| 2026-09-11 | 15,795.00 | 16,188.00 | 15,795.00 | 16,053.00 | 16,053.00 | 519,307 |
| 2026-09-10 | 16,218.00 | 16,218.00 | 15,893.00 | 15,975.00 | 15,975.00 | 692,617 |
| 2026-09-09 | 16,281.00 | 16,281.00 | 15,931.00 | 16,190.00 | 16,190.00 | 661,497 |
| 2026-09-08 | 16,003.00 | 16,353.00 | 15,683.00 | 16,281.00 | 16,281.00 | 454,143 |
| 2026-09-07 | 16,450.00 | 16,450.00 | 16,010.00 | 16,060.00 | 16,060.00 | 207,844 |
| 2026-09-04 | 15,893.00 | 16,214.00 | 15,893.00 | 16,184.00 | 16,184.00 | 375,282 |
| 2026-09-03 | 15,650.00 | 15,960.00 | 15,554.00 | 15,939.00 | 15,939.00 | 537,004 |
| 2026-09-02 | 16,121.00 | 16,121.00 | 15,723.00 | 15,723.00 | 15,723.00 | 1,262,650 |
| 2026-09-01 | 16,555.00 | 16,555.00 | 15,871.00 | 15,871.00 | 15,871.00 | 1,007,257 |
| 2026-08-31 | 16,620.00 | 16,620.00 | 16,317.00 | 16,328.00 | 16,328.00 | 418,789 |
| 2026-08-28 | 16,288.00 | 16,526.00 | 16,288.00 | 16,463.00 | 16,463.00 | 276,956 |
| 2026-08-27 | 16,100.00 | 16,445.00 | 16,100.00 | 16,342.00 | 16,342.00 | 231,195 |
| 2026-08-26 | 16,159.00 | 16,533.00 | 16,159.00 | 16,200.00 | 16,200.00 | 673,852 |
| 2026-08-25 | 16,680.00 | 16,680.00 | 15,950.00 | 16,272.00 | 16,272.00 | 661,305 |
| 2026-08-24 | 16,900.00 | 16,902.00 | 16,135.00 | 16,268.00 | 16,268.00 | 1,324,692 |
| 2026-08-21 | 16,552.00 | 17,040.00 | 16,552.00 | 17,040.00 | 17,040.00 | 883,463 |
| 2026-08-20 | 16,530.00 | 16,962.00 | 16,530.00 | 16,612.00 | 16,612.00 | 589,582 |
| 2026-08-19 | 16,400.00 | 16,850.00 | 16,375.00 | 16,775.00 | 16,775.00 | 983,934 |
| 2026-08-18 | 17,109.00 | 17,251.00 | 16,482.00 | 16,482.00 | 16,482.00 | 857,363 |
| 2026-08-17 | 17,828.00 | 17,949.00 | 17,030.00 | 17,030.00 | 17,030.00 | 971,113 |
| 2026-08-14 | 18,200.00 | 18,245.00 | 17,760.00 | 17,836.00 | 17,836.00 | 787,673 |
| 2026-08-13 | 17,545.00 | 18,357.00 | 17,545.00 | 18,200.00 | 18,200.00 | 1,116,225 |
| 2026-08-12 | 17,400.00 | 17,960.00 | 17,400.00 | 17,630.00 | 17,630.00 | 850,155 |
| 2026-08-11 | 17,710.00 | 18,190.00 | 17,696.00 | 17,934.00 | 17,934.00 | 693,852 |
| 2026-08-07 | 17,559.00 | 18,038.00 | 17,559.00 | 18,014.00 | 18,014.00 | 620,346 |
| 2026-08-06 | 17,810.00 | 17,810.00 | 17,330.00 | 17,726.00 | 17,726.00 | 573,690 |
| 2026-08-05 | 17,535.00 | 17,783.00 | 17,410.00 | 17,739.00 | 17,739.00 | 905,278 |
| 2026-08-04 | 17,250.00 | 17,450.00 | 16,905.00 | 17,450.00 | 17,450.00 | 775,149 |
| 2026-08-03 | 17,250.00 | 17,250.00 | 17,013.00 | 17,216.00 | 17,216.00 | 675,933 |
| 2026-07-31 | 16,873.00 | 17,100.00 | 16,781.00 | 17,007.00 | 17,007.00 | 586,537 |
| 2026-07-30 | 16,700.00 | 17,242.00 | 16,634.00 | 16,777.00 | 16,777.00 | 462,275 |
| 2026-07-29 | 16,648.00 | 17,086.00 | 16,608.00 | 16,961.00 | 16,961.00 | 868,721 |
| 2026-07-28 | 16,546.00 | 16,746.00 | 16,491.00 | 16,693.00 | 16,693.00 | 618,902 |
| 2026-07-27 | 16,730.00 | 16,770.00 | 16,240.00 | 16,540.00 | 16,540.00 | 556,720 |
| 2026-07-24 | 16,012.00 | 16,227.00 | 15,837.00 | 16,084.00 | 16,084.00 | 729,872 |
| 2026-07-23 | 16,380.00 | 16,555.00 | 15,700.00 | 15,980.00 | 15,980.00 | 1,612,382 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 592.8000 ZAC |
| 2025-12-10 | 323.2000 ZAC |
| 2025-07-02 | 593.5000 ZAC |
| 2024-12-11 | 303.6000 ZAC |
| 2024-07-03 | 526.8000 ZAC |
| 2023-12-12 | 283.5000 ZAC |
| 2023-07-12 | 447.1000 ZAC |
| 2022-12-13 | 312.5000 ZAC |
| 2022-06-29 | 524.9000 ZAC |
| 2021-12-14 | 282.4000 ZAC |
| 2021-06-23 | 462.7000 ZAC |
| 2020-12-15 | 210.1000 ZAC |
| 2019-12-11 | 311.4000 ZAC |
| 2019-06-19 | 424.8000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.