Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 23,277.00 | 23,760.00 | 23,276.00 | 23,500.00 | 21,560.28 | 734,434 |
| 2024-08-20 | 22,711.00 | 23,500.00 | 22,711.00 | 23,357.00 | 21,429.08 | 1,096,593 |
| 2024-08-19 | 22,880.00 | 23,614.00 | 22,880.00 | 23,277.00 | 21,355.69 | 1,202,781 |
| 2024-08-16 | 22,100.00 | 23,009.00 | 22,100.00 | 22,804.00 | 20,921.73 | 1,160,127 |
| 2024-08-15 | 22,260.00 | 22,550.00 | 21,933.00 | 22,465.00 | 20,610.71 | 770,046 |
| 2024-08-14 | 21,541.00 | 22,056.00 | 21,541.00 | 22,056.00 | 20,235.47 | 828,744 |
| 2024-08-13 | 21,780.00 | 21,780.00 | 21,363.00 | 21,678.00 | 19,888.67 | 1,227,236 |
| 2024-08-12 | 21,603.00 | 21,892.00 | 21,519.00 | 21,799.00 | 19,999.68 | 649,384 |
| 2024-08-08 | 21,620.00 | 21,858.00 | 21,439.00 | 21,800.00 | 20,000.60 | 1,160,005 |
| 2024-08-07 | 21,277.00 | 21,815.00 | 21,219.00 | 21,620.00 | 19,835.46 | 1,984,493 |
| 2024-08-06 | 20,850.00 | 21,277.00 | 20,850.00 | 21,277.00 | 19,520.77 | 625,482 |
| 2024-08-05 | 20,952.00 | 21,260.00 | 20,817.00 | 21,210.00 | 19,459.30 | 1,989,884 |
| 2024-08-02 | 21,400.00 | 21,650.00 | 21,269.00 | 21,498.00 | 19,723.53 | 1,571,433 |
| 2024-08-01 | 21,728.00 | 21,810.00 | 21,417.00 | 21,700.00 | 19,908.86 | 653,551 |
| 2024-07-31 | 21,420.00 | 21,728.00 | 21,080.00 | 21,630.00 | 19,844.63 | 2,377,499 |
| 2024-07-30 | 21,334.00 | 21,419.00 | 21,032.00 | 21,230.00 | 19,477.65 | 747,845 |
| 2024-07-29 | 21,156.00 | 21,323.00 | 21,009.00 | 21,246.00 | 19,492.33 | 521,115 |
| 2024-07-26 | 21,050.00 | 21,210.00 | 20,907.00 | 21,151.00 | 19,405.17 | 708,538 |
| 2024-07-25 | 20,940.00 | 21,082.00 | 20,749.00 | 21,006.00 | 19,272.14 | 1,041,478 |
| 2024-07-24 | 20,810.00 | 21,340.00 | 20,810.00 | 21,121.00 | 19,377.65 | 889,350 |
| 2024-07-23 | 20,900.00 | 21,131.00 | 20,616.00 | 21,031.00 | 19,295.08 | 748,292 |
| 2024-07-22 | 20,304.00 | 20,931.00 | 20,276.00 | 20,899.00 | 19,173.97 | 1,390,670 |
| 2024-07-19 | 20,182.00 | 20,446.00 | 20,060.00 | 20,329.00 | 18,651.02 | 568,682 |
| 2024-07-18 | 20,529.00 | 20,738.00 | 20,180.00 | 20,408.00 | 18,723.50 | 1,621,279 |
| 2024-07-17 | 20,537.00 | 20,801.00 | 20,118.00 | 20,678.00 | 18,971.21 | 2,072,344 |
| 2024-07-16 | 20,800.00 | 20,800.00 | 20,364.00 | 20,784.00 | 19,068.46 | 1,213,048 |
| 2024-07-15 | 20,700.00 | 20,800.00 | 20,467.00 | 20,800.00 | 19,083.14 | 1,255,773 |
| 2024-07-12 | 20,910.00 | 21,081.00 | 20,525.00 | 20,638.00 | 18,934.51 | 663,533 |
| 2024-07-11 | 20,098.00 | 20,901.00 | 19,911.00 | 20,870.00 | 19,147.36 | 1,316,005 |
| 2024-07-10 | 19,701.00 | 20,117.00 | 19,701.00 | 20,098.00 | 18,439.09 | 710,534 |
| 2024-07-09 | 20,100.00 | 20,171.00 | 19,774.00 | 19,953.00 | 18,306.05 | 773,517 |
| 2024-07-08 | 20,073.00 | 20,126.00 | 19,766.00 | 20,000.00 | 18,349.18 | 855,063 |
| 2024-07-05 | 20,380.00 | 20,422.00 | 20,037.00 | 20,037.00 | 18,383.12 | 1,193,638 |
| 2024-07-04 | 20,709.00 | 20,726.00 | 20,117.00 | 20,255.00 | 18,583.13 | 2,342,774 |
| 2024-07-03 | 20,200.00 | 20,750.00 | 20,008.00 | 20,750.00 | 19,037.27 | 835,223 |
| 2024-07-02 | 21,000.00 | 21,132.00 | 20,454.00 | 20,500.00 | 18,324.59 | 1,187,713 |
| 2024-07-01 | 20,849.00 | 21,493.00 | 20,849.00 | 20,975.00 | 18,749.18 | 1,811,860 |
| 2024-06-28 | 20,521.00 | 20,824.00 | 20,122.00 | 20,592.00 | 18,406.82 | 1,300,263 |
| 2024-06-27 | 20,200.00 | 20,472.00 | 19,899.00 | 20,115.00 | 17,980.44 | 914,937 |
| 2024-06-26 | 20,177.00 | 20,662.00 | 20,019.00 | 20,512.00 | 18,335.31 | 1,079,955 |
| 2024-06-25 | 20,549.00 | 20,675.00 | 20,035.00 | 20,300.00 | 18,145.81 | 1,386,422 |
| 2024-06-24 | 21,400.00 | 21,400.00 | 19,724.00 | 20,369.00 | 18,207.49 | 1,289,572 |
| 2024-06-21 | 20,300.00 | 21,042.00 | 20,300.00 | 21,042.00 | 18,809.07 | 2,044,321 |
| 2024-06-20 | 21,000.00 | 21,366.00 | 20,670.00 | 20,700.00 | 18,503.36 | 4,070,102 |
| 2024-06-19 | 20,500.00 | 21,400.00 | 20,500.00 | 20,992.00 | 18,764.38 | 1,766,532 |
| 2024-06-18 | 19,894.00 | 21,114.00 | 19,790.00 | 20,677.00 | 18,482.80 | 3,450,601 |
| 2024-06-14 | 18,302.00 | 20,119.00 | 18,075.00 | 19,433.00 | 17,370.82 | 3,023,603 |
| 2024-06-13 | 18,605.00 | 19,744.00 | 17,986.00 | 18,267.00 | 16,328.55 | 3,636,761 |
| 2024-06-12 | 18,160.00 | 18,552.00 | 17,950.00 | 18,421.00 | 16,466.21 | 1,563,698 |
| 2024-06-11 | 18,171.00 | 18,364.00 | 17,807.00 | 18,294.00 | 16,352.68 | 1,451,673 |
| 2024-06-10 | 18,506.00 | 18,506.00 | 17,900.00 | 17,900.00 | 16,000.49 | 1,112,860 |
| 2024-06-07 | 17,745.00 | 18,762.00 | 17,578.00 | 18,422.00 | 16,467.10 | 1,921,163 |
| 2024-06-06 | 17,733.00 | 17,908.00 | 16,608.00 | 17,544.00 | 15,682.27 | 1,117,028 |
| 2024-06-05 | 18,500.00 | 18,500.00 | 17,498.00 | 17,669.00 | 15,794.01 | 1,544,537 |
| 2024-06-04 | 17,961.00 | 18,341.00 | 17,772.00 | 18,241.00 | 16,305.31 | 1,465,909 |
| 2024-06-03 | 17,549.00 | 18,427.00 | 17,431.00 | 18,231.00 | 16,296.37 | 1,280,744 |
| 2024-05-31 | 18,060.00 | 18,060.00 | 17,438.00 | 17,750.00 | 15,866.41 | 1,156,473 |
| 2024-05-30 | 18,413.00 | 18,483.00 | 17,189.00 | 17,888.00 | 15,989.77 | 2,774,826 |
| 2024-05-28 | 18,606.00 | 18,776.00 | 18,465.00 | 18,694.00 | 16,710.24 | 1,037,328 |
| 2024-05-27 | 18,715.00 | 18,715.00 | 18,373.00 | 18,623.00 | 16,646.77 | 340,188 |
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.