Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 13,649.00 | 13,649.00 | 13,128.00 | 13,349.00 | 11,713.05 | 969,695 |
| 2023-09-01 | 13,201.00 | 13,686.00 | 13,150.00 | 13,500.00 | 11,845.55 | 4,048,546 |
| 2023-08-31 | 13,092.00 | 13,399.00 | 12,800.00 | 13,228.00 | 11,606.88 | 29,068,270 |
| 2023-08-30 | 13,900.00 | 14,004.00 | 13,031.00 | 13,031.00 | 11,434.03 | 6,560,754 |
| 2023-08-29 | 13,950.00 | 14,191.00 | 13,812.00 | 14,178.00 | 12,440.46 | 2,078,618 |
| 2023-08-28 | 13,724.00 | 13,968.00 | 13,724.00 | 13,968.00 | 12,256.20 | 1,860,830 |
| 2023-08-25 | 13,959.00 | 14,089.00 | 13,700.00 | 13,819.00 | 12,125.46 | 1,858,565 |
| 2023-08-24 | 13,839.00 | 14,062.00 | 13,839.00 | 13,980.00 | 12,266.72 | 1,786,178 |
| 2023-08-23 | 13,600.00 | 13,885.00 | 13,600.00 | 13,794.00 | 12,103.52 | 2,766,761 |
| 2023-08-22 | 14,000.00 | 14,202.00 | 13,681.00 | 13,749.00 | 12,064.03 | 2,356,089 |
| 2023-08-21 | 14,385.00 | 14,386.00 | 13,975.00 | 14,178.00 | 12,440.46 | 2,946,546 |
| 2023-08-18 | 14,999.00 | 14,999.00 | 13,940.00 | 14,110.00 | 12,380.79 | 1,887,932 |
| 2023-08-17 | 14,351.00 | 14,483.00 | 14,186.00 | 14,365.00 | 12,604.54 | 1,745,977 |
| 2023-08-16 | 14,633.00 | 14,633.00 | 14,219.00 | 14,401.00 | 12,636.13 | 2,199,805 |
| 2023-08-15 | 14,447.00 | 14,668.00 | 14,370.00 | 14,490.00 | 12,714.22 | 1,676,203 |
| 2023-08-14 | 14,522.00 | 14,804.00 | 14,406.00 | 14,599.00 | 12,809.86 | 1,425,053 |
| 2023-08-11 | 14,800.00 | 14,942.00 | 14,672.00 | 14,780.00 | 12,968.68 | 2,901,450 |
| 2023-08-10 | 15,248.00 | 15,248.00 | 14,848.00 | 15,068.00 | 13,221.39 | 1,130,370 |
| 2023-08-08 | 15,000.00 | 15,038.00 | 14,752.00 | 14,953.00 | 13,120.48 | 1,158,886 |
| 2023-08-07 | 15,129.00 | 15,184.00 | 14,863.00 | 14,994.00 | 13,156.46 | 905,965 |
| 2023-08-04 | 15,129.00 | 15,142.00 | 14,820.00 | 15,130.00 | 13,275.79 | 1,379,113 |
| 2023-08-03 | 14,797.00 | 14,949.00 | 14,581.00 | 14,931.00 | 13,101.18 | 682,037 |
| 2023-08-02 | 15,155.00 | 15,155.00 | 14,742.00 | 14,742.00 | 12,935.34 | 1,483,956 |
| 2023-08-01 | 15,601.00 | 15,814.00 | 14,977.00 | 15,077.00 | 13,229.29 | 1,630,265 |
| 2023-07-31 | 16,192.00 | 16,192.00 | 15,602.00 | 15,745.00 | 13,815.42 | 1,644,716 |
| 2023-07-28 | 15,918.00 | 16,200.00 | 15,843.00 | 16,035.00 | 14,069.88 | 1,540,687 |
| 2023-07-27 | 14,941.00 | 16,420.00 | 14,941.00 | 16,140.00 | 14,162.01 | 3,356,957 |
| 2023-07-26 | 14,481.00 | 15,488.00 | 14,479.00 | 15,412.00 | 13,523.23 | 2,087,340 |
| 2023-07-25 | 14,431.00 | 14,742.00 | 14,431.00 | 14,742.00 | 12,935.34 | 1,920,733 |
| 2023-07-24 | 14,796.00 | 14,796.00 | 14,369.00 | 14,580.00 | 12,793.19 | 1,182,187 |
| 2023-07-21 | 14,050.00 | 15,166.00 | 13,835.00 | 14,499.00 | 12,722.12 | 3,081,568 |
| 2023-07-20 | 14,050.00 | 14,529.00 | 14,050.00 | 14,452.00 | 12,680.88 | 1,844,624 |
| 2023-07-19 | 14,405.00 | 14,490.00 | 14,097.00 | 14,381.00 | 12,618.58 | 1,508,544 |
| 2023-07-18 | 14,450.00 | 14,505.00 | 14,155.00 | 14,283.00 | 12,532.59 | 1,766,852 |
| 2023-07-17 | 14,505.00 | 14,654.00 | 14,334.00 | 14,477.00 | 12,702.82 | 1,408,724 |
| 2023-07-14 | 14,664.00 | 14,770.00 | 14,529.00 | 14,670.00 | 12,872.16 | 1,023,120 |
| 2023-07-13 | 14,661.00 | 14,976.00 | 14,604.00 | 14,861.00 | 13,039.76 | 1,412,759 |
| 2023-07-12 | 14,572.00 | 14,978.00 | 14,354.00 | 14,900.00 | 13,073.98 | 2,373,598 |
| 2023-07-11 | 14,675.00 | 15,024.00 | 14,514.00 | 14,931.00 | 12,708.87 | 1,762,378 |
| 2023-07-10 | 14,599.00 | 14,608.00 | 14,250.00 | 14,523.00 | 12,361.59 | 2,045,594 |
| 2023-07-07 | 14,300.00 | 14,573.00 | 14,091.00 | 14,513.00 | 12,353.08 | 1,271,158 |
| 2023-07-06 | 14,500.00 | 14,500.00 | 14,201.00 | 14,256.00 | 12,134.33 | 1,520,283 |
| 2023-07-05 | 14,250.00 | 14,394.00 | 14,170.00 | 14,386.00 | 12,244.98 | 3,648,447 |
| 2023-07-04 | 14,110.00 | 14,398.00 | 14,110.00 | 14,300.00 | 12,171.78 | 1,805,944 |
| 2023-07-03 | 14,590.00 | 14,590.00 | 14,215.00 | 14,300.00 | 12,171.78 | 1,845,801 |
| 2023-06-30 | 14,600.00 | 14,600.00 | 14,154.00 | 14,420.00 | 12,273.92 | 1,564,540 |
| 2023-06-29 | 14,590.00 | 14,590.00 | 14,083.00 | 14,227.00 | 12,109.64 | 1,603,258 |
| 2023-06-28 | 14,602.00 | 14,602.00 | 14,017.00 | 14,055.00 | 11,963.24 | 1,847,938 |
| 2023-06-27 | 14,499.00 | 14,533.00 | 13,920.00 | 14,393.00 | 12,250.94 | 1,291,438 |
| 2023-06-26 | 13,865.00 | 14,693.00 | 13,841.00 | 14,284.00 | 12,158.16 | 2,518,742 |
| 2023-06-23 | 14,139.00 | 14,280.00 | 13,780.00 | 13,830.00 | 11,771.73 | 3,640,800 |
| 2023-06-22 | 13,348.00 | 14,783.00 | 13,343.00 | 14,258.00 | 12,136.03 | 4,266,838 |
| 2023-06-21 | 14,275.00 | 14,275.00 | 13,842.00 | 13,978.00 | 11,897.70 | 1,875,412 |
| 2023-06-20 | 14,511.00 | 14,737.00 | 14,195.00 | 14,238.00 | 12,119.01 | 1,654,131 |
| 2023-06-19 | 14,818.00 | 14,882.00 | 14,440.00 | 14,666.00 | 12,483.31 | 912,664 |
| 2023-06-15 | 14,502.00 | 14,902.00 | 14,502.00 | 14,818.00 | 12,612.69 | 4,468,123 |
| 2023-06-14 | 14,895.00 | 14,895.00 | 14,476.00 | 14,810.00 | 12,605.88 | 1,865,480 |
| 2023-06-13 | 14,324.00 | 14,735.00 | 14,240.00 | 14,600.00 | 12,427.13 | 1,785,459 |
| 2023-06-12 | 14,180.00 | 14,323.00 | 14,076.00 | 14,100.00 | 12,001.55 | 1,171,187 |
| 2023-06-09 | 13,930.00 | 14,341.00 | 13,561.00 | 14,170.00 | 12,061.13 | 1,726,895 |
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.