Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 16,819.00 | 17,089.00 | 16,700.00 | 17,030.00 | 15,222.82 | 429,441 |
| 2024-02-23 | 17,400.00 | 17,404.00 | 16,773.00 | 17,020.00 | 15,213.88 | 524,047 |
| 2024-02-22 | 17,050.00 | 17,398.00 | 16,980.00 | 17,398.00 | 15,551.76 | 1,188,850 |
| 2024-02-21 | 16,426.00 | 17,009.00 | 16,426.00 | 17,009.00 | 15,204.04 | 1,029,121 |
| 2024-02-20 | 16,838.00 | 16,979.00 | 16,810.00 | 16,900.00 | 15,106.61 | 928,165 |
| 2024-02-19 | 16,680.00 | 17,006.00 | 16,680.00 | 16,960.00 | 15,160.24 | 423,355 |
| 2024-02-16 | 16,870.00 | 17,020.00 | 16,660.00 | 16,952.00 | 15,153.09 | 1,674,190 |
| 2024-02-15 | 16,300.00 | 16,763.00 | 16,300.00 | 16,751.00 | 14,973.42 | 1,388,505 |
| 2024-02-14 | 16,220.00 | 16,365.00 | 16,145.00 | 16,365.00 | 14,628.38 | 971,206 |
| 2024-02-13 | 16,570.00 | 16,570.00 | 16,119.00 | 16,227.00 | 14,505.03 | 1,336,692 |
| 2024-02-12 | 16,899.00 | 16,899.00 | 16,111.00 | 16,478.00 | 14,729.39 | 1,188,690 |
| 2024-02-09 | 17,000.00 | 17,000.00 | 16,634.00 | 16,700.00 | 14,927.83 | 576,880 |
| 2024-02-08 | 16,907.00 | 17,000.00 | 16,801.00 | 16,840.00 | 15,052.98 | 418,433 |
| 2024-02-07 | 16,900.00 | 17,050.00 | 16,776.00 | 16,888.00 | 15,095.88 | 430,742 |
| 2024-02-06 | 17,100.00 | 17,100.00 | 16,853.00 | 16,968.00 | 15,167.40 | 405,582 |
| 2024-02-05 | 16,751.00 | 17,197.00 | 16,751.00 | 16,968.00 | 15,167.40 | 391,313 |
| 2024-02-02 | 17,136.00 | 17,201.00 | 16,769.00 | 16,968.00 | 15,167.40 | 707,805 |
| 2024-02-01 | 16,877.00 | 17,249.00 | 16,877.00 | 17,071.00 | 15,259.47 | 472,305 |
| 2024-01-31 | 17,199.00 | 17,238.00 | 16,743.00 | 17,134.00 | 15,315.78 | 615,151 |
| 2024-01-30 | 17,000.00 | 17,019.00 | 16,715.00 | 17,012.00 | 15,206.73 | 501,038 |
| 2024-01-29 | 17,000.00 | 17,245.00 | 16,858.00 | 16,924.00 | 15,128.06 | 686,681 |
| 2024-01-26 | 17,118.00 | 17,390.00 | 16,927.00 | 17,254.00 | 15,423.05 | 740,304 |
| 2024-01-25 | 17,375.00 | 17,599.00 | 16,870.00 | 17,086.00 | 15,272.87 | 2,610,671 |
| 2024-01-24 | 15,901.00 | 16,696.00 | 15,848.00 | 16,062.00 | 14,357.54 | 2,127,295 |
| 2024-01-23 | 15,664.00 | 15,883.00 | 15,387.00 | 15,750.00 | 14,078.65 | 1,054,621 |
| 2024-01-22 | 15,700.00 | 15,819.00 | 15,414.00 | 15,610.00 | 13,953.50 | 2,572,050 |
| 2024-01-19 | 15,749.00 | 15,749.00 | 15,231.00 | 15,499.00 | 13,854.28 | 556,757 |
| 2024-01-18 | 15,599.00 | 15,600.00 | 15,208.00 | 15,331.00 | 13,704.11 | 825,257 |
| 2024-01-17 | 15,900.00 | 15,900.00 | 15,150.00 | 15,267.00 | 13,646.90 | 2,539,364 |
| 2024-01-16 | 15,711.00 | 15,748.00 | 15,519.00 | 15,648.00 | 13,987.47 | 874,258 |
| 2024-01-15 | 15,678.00 | 15,906.00 | 15,646.00 | 15,800.00 | 14,123.34 | 954,960 |
| 2024-01-12 | 15,535.00 | 15,750.00 | 15,484.00 | 15,750.00 | 14,078.65 | 1,391,465 |
| 2024-01-11 | 14,850.00 | 15,593.00 | 14,850.00 | 15,537.00 | 13,888.25 | 1,616,732 |
| 2024-01-10 | 14,944.00 | 15,327.00 | 14,911.00 | 15,300.00 | 13,676.40 | 1,455,131 |
| 2024-01-09 | 15,070.00 | 15,399.00 | 14,860.00 | 14,979.00 | 13,389.46 | 686,253 |
| 2024-01-08 | 14,970.00 | 15,038.00 | 14,542.00 | 14,983.00 | 13,393.04 | 723,119 |
| 2024-01-05 | 14,600.00 | 14,871.00 | 14,302.00 | 14,871.00 | 13,292.92 | 1,116,928 |
| 2024-01-04 | 14,850.00 | 15,182.00 | 14,434.00 | 14,456.00 | 12,921.96 | 1,236,901 |
| 2024-01-03 | 15,550.00 | 15,550.00 | 14,855.00 | 14,898.00 | 13,317.06 | 524,705 |
| 2024-01-02 | 15,600.00 | 15,778.00 | 15,293.00 | 15,293.00 | 13,670.14 | 592,668 |
| 2023-12-29 | 15,300.00 | 15,750.00 | 15,293.00 | 15,681.00 | 14,016.97 | 171,710 |
| 2023-12-28 | 15,655.00 | 15,738.00 | 15,534.00 | 15,558.00 | 13,907.02 | 312,981 |
| 2023-12-27 | 15,300.00 | 15,674.00 | 15,222.00 | 15,521.00 | 13,873.95 | 498,171 |
| 2023-12-22 | 15,211.00 | 15,524.00 | 14,945.00 | 15,247.00 | 13,629.02 | 349,874 |
| 2023-12-21 | 15,211.00 | 15,211.00 | 14,859.00 | 15,150.00 | 13,542.32 | 1,658,698 |
| 2023-12-20 | 14,750.00 | 15,133.00 | 14,750.00 | 15,072.00 | 13,472.59 | 529,873 |
| 2023-12-19 | 14,840.00 | 15,077.00 | 14,709.00 | 14,902.00 | 13,320.63 | 877,934 |
| 2023-12-18 | 15,100.00 | 15,380.00 | 14,837.00 | 14,839.00 | 13,264.32 | 1,032,359 |
| 2023-12-14 | 14,900.00 | 15,439.00 | 14,899.00 | 15,306.00 | 13,681.76 | 2,017,128 |
| 2023-12-13 | 15,440.00 | 15,440.00 | 14,750.00 | 14,863.00 | 13,285.77 | 945,340 |
| 2023-12-12 | 15,301.00 | 15,364.00 | 14,905.00 | 14,945.00 | 13,359.07 | 566,302 |
| 2023-12-11 | 15,300.00 | 15,611.00 | 15,211.00 | 15,420.00 | 13,530.25 | 738,604 |
| 2023-12-08 | 15,200.00 | 15,682.00 | 15,200.00 | 15,573.00 | 13,664.50 | 1,189,159 |
| 2023-12-07 | 15,533.00 | 15,533.00 | 15,298.00 | 15,348.00 | 13,467.07 | 852,043 |
| 2023-12-06 | 15,600.00 | 15,625.00 | 15,436.00 | 15,554.00 | 13,647.83 | 1,319,307 |
| 2023-12-05 | 15,250.00 | 15,631.00 | 15,250.00 | 15,516.00 | 13,614.48 | 850,155 |
| 2023-12-04 | 15,389.00 | 15,556.00 | 15,113.00 | 15,539.00 | 13,634.67 | 1,227,984 |
| 2023-12-01 | 15,700.00 | 15,700.00 | 15,000.00 | 15,100.00 | 13,249.47 | 1,771,286 |
| 2023-11-30 | 15,589.00 | 15,788.00 | 15,299.00 | 15,351.00 | 13,469.71 | 2,158,920 |
| 2023-11-29 | 15,731.00 | 15,849.00 | 15,432.00 | 15,761.00 | 13,829.46 | 1,688,187 |
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.