Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 18,715.00 | 18,715.00 | 18,373.00 | 18,623.00 | 16,646.77 | 340,188 |
| 2024-05-24 | 18,501.00 | 18,715.00 | 18,188.00 | 18,655.00 | 16,675.37 | 541,232 |
| 2024-05-23 | 18,501.00 | 18,848.00 | 18,501.00 | 18,550.00 | 16,581.52 | 625,177 |
| 2024-05-22 | 18,500.00 | 18,739.00 | 18,406.00 | 18,641.00 | 16,662.86 | 503,560 |
| 2024-05-21 | 18,503.00 | 18,670.00 | 18,380.00 | 18,619.00 | 16,643.19 | 355,777 |
| 2024-05-20 | 18,600.00 | 18,600.00 | 18,277.00 | 18,415.00 | 16,460.84 | 583,627 |
| 2024-05-17 | 18,685.00 | 18,685.00 | 18,263.00 | 18,500.00 | 16,536.82 | 446,740 |
| 2024-05-16 | 18,575.00 | 18,649.00 | 18,367.00 | 18,529.00 | 16,562.75 | 767,164 |
| 2024-05-15 | 18,350.00 | 18,500.00 | 18,050.00 | 18,500.00 | 16,536.82 | 572,781 |
| 2024-05-14 | 18,086.00 | 18,522.00 | 18,086.00 | 18,304.00 | 16,361.62 | 943,787 |
| 2024-05-13 | 18,086.00 | 18,214.00 | 18,013.00 | 18,114.00 | 16,191.78 | 344,896 |
| 2024-05-10 | 17,921.00 | 18,175.00 | 17,764.00 | 18,161.00 | 16,233.80 | 777,631 |
| 2024-05-09 | 17,964.00 | 18,039.00 | 17,776.00 | 17,950.00 | 16,045.19 | 807,176 |
| 2024-05-08 | 18,183.00 | 18,202.00 | 17,766.00 | 17,977.00 | 16,069.32 | 1,596,472 |
| 2024-05-07 | 18,100.00 | 18,494.00 | 18,100.00 | 18,276.00 | 16,336.59 | 1,183,568 |
| 2024-05-06 | 18,225.00 | 18,247.00 | 18,017.00 | 18,204.00 | 16,272.23 | 1,616,053 |
| 2024-05-03 | 17,725.00 | 18,240.00 | 17,725.00 | 18,085.00 | 16,165.86 | 1,944,211 |
| 2024-05-02 | 17,251.00 | 17,952.00 | 17,251.00 | 17,709.00 | 15,829.76 | 1,635,672 |
| 2024-04-30 | 17,190.00 | 17,571.00 | 16,750.00 | 17,490.00 | 15,634.00 | 1,619,146 |
| 2024-04-29 | 16,899.00 | 17,160.00 | 16,867.00 | 17,000.00 | 15,196.00 | 1,708,201 |
| 2024-04-26 | 16,115.00 | 16,897.00 | 15,989.00 | 16,897.00 | 15,103.93 | 1,372,395 |
| 2024-04-25 | 15,978.00 | 16,440.00 | 15,744.00 | 16,147.00 | 14,433.52 | 1,513,077 |
| 2024-04-24 | 16,000.00 | 16,139.00 | 15,653.00 | 15,962.00 | 14,268.15 | 824,159 |
| 2024-04-23 | 16,312.00 | 16,312.00 | 15,536.00 | 15,763.00 | 14,090.27 | 666,797 |
| 2024-04-22 | 16,000.00 | 16,000.00 | 15,611.00 | 15,804.00 | 14,126.92 | 818,772 |
| 2024-04-19 | 15,816.00 | 16,100.00 | 15,504.00 | 15,670.00 | 14,007.14 | 976,446 |
| 2024-04-18 | 16,313.00 | 16,313.00 | 15,819.00 | 15,870.00 | 14,185.91 | 968,469 |
| 2024-04-17 | 16,000.00 | 16,107.00 | 15,838.00 | 16,043.00 | 14,340.55 | 945,817 |
| 2024-04-16 | 16,237.00 | 16,237.00 | 15,850.00 | 16,100.00 | 14,391.51 | 2,181,185 |
| 2024-04-15 | 16,393.00 | 16,393.00 | 16,104.00 | 16,313.00 | 14,581.90 | 537,653 |
| 2024-04-12 | 16,750.00 | 16,750.00 | 15,896.00 | 16,242.00 | 14,518.44 | 1,483,156 |
| 2024-04-11 | 16,823.00 | 16,885.00 | 16,568.00 | 16,768.00 | 14,988.62 | 1,055,233 |
| 2024-04-10 | 17,273.00 | 17,273.00 | 16,591.00 | 16,823.00 | 15,037.78 | 1,049,900 |
| 2024-04-09 | 16,498.00 | 16,963.00 | 16,429.00 | 16,775.00 | 14,994.88 | 1,397,160 |
| 2024-04-08 | 16,761.00 | 16,796.00 | 16,414.00 | 16,488.00 | 14,738.33 | 1,582,549 |
| 2024-04-05 | 16,900.00 | 16,900.00 | 16,478.00 | 16,828.00 | 15,042.25 | 980,853 |
| 2024-04-04 | 17,447.00 | 17,448.00 | 16,815.00 | 16,900.00 | 15,106.61 | 1,822,021 |
| 2024-04-03 | 17,150.00 | 17,174.00 | 17,002.00 | 17,050.00 | 15,240.69 | 1,961,980 |
| 2024-04-02 | 17,473.00 | 17,660.00 | 17,116.00 | 17,149.00 | 15,329.19 | 510,030 |
| 2024-03-28 | 17,635.00 | 17,746.00 | 17,325.00 | 17,381.00 | 15,536.57 | 382,240 |
| 2024-03-27 | 17,293.00 | 17,789.00 | 17,293.00 | 17,566.00 | 15,701.94 | 561,969 |
| 2024-03-26 | 17,296.00 | 17,457.00 | 17,119.00 | 17,457.00 | 15,604.50 | 716,519 |
| 2024-03-25 | 17,700.00 | 17,700.00 | 17,056.00 | 17,200.00 | 15,374.78 | 1,189,312 |
| 2024-03-22 | 17,805.00 | 17,805.00 | 17,287.00 | 17,408.00 | 15,560.70 | 869,491 |
| 2024-03-20 | 17,201.00 | 17,626.00 | 17,201.00 | 17,564.00 | 15,700.15 | 2,260,417 |
| 2024-03-19 | 17,257.00 | 17,402.00 | 17,215.00 | 17,289.00 | 15,454.33 | 1,348,747 |
| 2024-03-18 | 17,708.00 | 17,810.00 | 17,287.00 | 17,330.00 | 15,490.98 | 1,109,632 |
| 2024-03-15 | 17,732.00 | 17,929.00 | 17,580.00 | 17,580.00 | 15,714.45 | 2,070,095 |
| 2024-03-14 | 17,979.00 | 18,015.00 | 17,701.00 | 17,851.00 | 15,956.69 | 1,247,463 |
| 2024-03-13 | 17,900.00 | 17,900.00 | 17,517.00 | 17,864.00 | 15,968.31 | 957,850 |
| 2024-03-12 | 17,751.00 | 18,118.00 | 17,563.00 | 17,680.00 | 15,803.84 | 1,451,344 |
| 2024-03-11 | 17,370.00 | 18,107.00 | 17,370.00 | 18,005.00 | 16,094.35 | 1,017,999 |
| 2024-03-08 | 17,650.00 | 17,848.00 | 17,546.00 | 17,739.00 | 15,856.58 | 1,419,351 |
| 2024-03-07 | 17,411.00 | 17,586.00 | 17,075.00 | 17,586.00 | 15,719.81 | 1,149,861 |
| 2024-03-06 | 16,975.00 | 17,510.00 | 16,975.00 | 17,450.00 | 15,598.25 | 723,603 |
| 2024-03-05 | 17,070.00 | 17,298.00 | 16,995.00 | 17,298.00 | 15,462.38 | 711,590 |
| 2024-03-04 | 16,996.00 | 17,417.00 | 16,961.00 | 17,250.00 | 15,419.47 | 1,058,655 |
| 2024-03-01 | 17,000.00 | 17,060.00 | 16,768.00 | 17,000.00 | 15,196.00 | 902,614 |
| 2024-02-29 | 17,000.00 | 17,173.00 | 16,787.00 | 17,060.00 | 15,249.63 | 1,548,507 |
| 2024-02-28 | 16,902.00 | 16,902.00 | 16,518.00 | 16,776.00 | 14,995.77 | 793,748 |
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.