Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 13,750.00 | 14,228.00 | 13,505.00 | 13,802.00 | 11,747.90 | 2,518,226 |
| 2023-06-07 | 13,200.00 | 13,710.00 | 13,137.00 | 13,555.00 | 11,537.66 | 1,663,945 |
| 2023-06-06 | 13,179.00 | 13,255.00 | 12,985.00 | 13,187.00 | 11,224.42 | 1,267,814 |
| 2023-06-05 | 12,999.00 | 13,041.00 | 12,727.00 | 12,985.00 | 11,052.49 | 2,057,169 |
| 2023-06-02 | 12,778.00 | 12,891.00 | 12,638.00 | 12,783.00 | 10,880.55 | 1,207,162 |
| 2023-06-01 | 12,520.00 | 12,822.00 | 12,325.00 | 12,731.00 | 10,836.29 | 3,157,173 |
| 2023-05-31 | 12,469.00 | 12,956.00 | 12,371.00 | 12,407.00 | 10,560.51 | 5,949,876 |
| 2023-05-30 | 13,000.00 | 13,000.00 | 12,516.00 | 12,530.00 | 10,665.20 | 1,590,474 |
| 2023-05-29 | 13,100.00 | 13,289.00 | 12,929.00 | 12,996.00 | 11,061.85 | 679,180 |
| 2023-05-26 | 13,210.00 | 13,212.00 | 12,799.00 | 13,141.00 | 11,185.27 | 841,484 |
| 2023-05-25 | 13,399.00 | 13,464.00 | 13,224.00 | 13,322.00 | 11,339.33 | 1,651,950 |
| 2023-05-24 | 13,011.00 | 13,461.00 | 13,011.00 | 13,341.00 | 11,355.50 | 1,502,354 |
| 2023-05-23 | 13,270.00 | 13,400.00 | 13,092.00 | 13,396.00 | 11,402.32 | 1,152,442 |
| 2023-05-22 | 13,068.00 | 13,334.00 | 12,961.00 | 13,257.00 | 11,284.01 | 1,158,144 |
| 2023-05-19 | 13,000.00 | 13,359.00 | 13,000.00 | 13,145.00 | 11,188.67 | 1,141,684 |
| 2023-05-18 | 13,800.00 | 13,800.00 | 12,934.00 | 13,154.00 | 11,196.34 | 1,594,091 |
| 2023-05-17 | 14,047.00 | 14,047.00 | 13,404.00 | 13,490.00 | 11,482.33 | 1,366,194 |
| 2023-05-16 | 13,916.00 | 14,032.00 | 13,633.00 | 13,696.00 | 11,657.67 | 949,744 |
| 2023-05-15 | 13,600.00 | 14,278.00 | 13,596.00 | 13,916.00 | 11,844.93 | 693,733 |
| 2023-05-12 | 13,915.00 | 14,235.00 | 13,597.00 | 14,181.00 | 12,070.49 | 1,335,460 |
| 2023-05-11 | 14,172.00 | 14,230.00 | 13,253.00 | 13,827.00 | 11,769.18 | 1,792,163 |
| 2023-05-10 | 14,300.00 | 14,456.00 | 14,115.00 | 14,172.00 | 12,062.83 | 1,094,051 |
| 2023-05-09 | 14,399.00 | 14,618.00 | 14,315.00 | 14,370.00 | 12,231.36 | 768,714 |
| 2023-05-08 | 14,740.00 | 14,740.00 | 14,482.00 | 14,552.00 | 12,386.28 | 519,998 |
| 2023-05-05 | 14,477.00 | 14,759.00 | 14,193.00 | 14,740.00 | 12,546.30 | 1,175,680 |
| 2023-05-04 | 14,731.00 | 14,947.00 | 14,157.00 | 14,170.00 | 12,061.13 | 1,532,491 |
| 2023-05-03 | 15,095.00 | 15,169.00 | 14,794.00 | 14,832.00 | 12,624.60 | 1,681,397 |
| 2023-05-02 | 15,400.00 | 15,400.00 | 14,726.00 | 14,873.00 | 12,659.50 | 944,052 |
| 2023-04-28 | 14,721.00 | 15,110.00 | 14,721.00 | 15,042.00 | 12,803.35 | 501,975 |
| 2023-04-26 | 14,900.00 | 15,020.00 | 14,797.00 | 14,975.00 | 12,746.32 | 430,653 |
| 2023-04-25 | 14,890.00 | 15,179.00 | 14,856.00 | 14,940.00 | 12,716.53 | 626,969 |
| 2023-04-24 | 14,700.00 | 15,132.00 | 14,700.00 | 14,923.00 | 12,702.06 | 917,880 |
| 2023-04-21 | 14,981.00 | 15,279.00 | 14,725.50 | 14,916.00 | 12,696.10 | 976,588 |
| 2023-04-20 | 14,900.00 | 15,301.00 | 14,837.00 | 15,254.00 | 12,983.80 | 836,644 |
| 2023-04-19 | 14,900.00 | 15,017.00 | 14,680.00 | 14,946.00 | 12,721.64 | 1,142,037 |
| 2023-04-18 | 15,267.00 | 15,318.00 | 14,835.00 | 14,956.00 | 12,730.15 | 1,666,377 |
| 2023-04-17 | 15,600.00 | 15,600.00 | 15,156.00 | 15,310.00 | 13,031.47 | 1,259,229 |
| 2023-04-14 | 15,383.00 | 15,590.00 | 15,187.00 | 15,563.00 | 13,246.81 | 1,007,135 |
| 2023-04-13 | 15,119.00 | 15,235.00 | 14,905.00 | 15,235.00 | 12,967.63 | 1,203,848 |
| 2023-04-12 | 14,651.00 | 15,131.00 | 14,641.00 | 15,082.00 | 12,837.40 | 1,109,925 |
| 2023-04-11 | 14,632.00 | 15,110.00 | 14,632.00 | 14,778.00 | 12,578.64 | 977,211 |
| 2023-04-06 | 14,453.00 | 14,731.00 | 14,453.00 | 14,632.00 | 12,454.37 | 545,799 |
| 2023-04-05 | 14,453.00 | 14,839.00 | 14,453.00 | 14,637.00 | 12,458.63 | 628,546 |
| 2023-04-04 | 14,404.00 | 14,841.00 | 14,404.00 | 14,799.00 | 12,596.52 | 500,698 |
| 2023-04-03 | 14,500.00 | 14,730.00 | 14,388.00 | 14,610.00 | 12,435.64 | 511,897 |
| 2023-03-31 | 14,700.00 | 14,700.00 | 14,353.00 | 14,420.00 | 12,273.92 | 698,356 |
| 2023-03-30 | 14,500.00 | 14,676.00 | 14,450.00 | 14,544.00 | 12,379.47 | 1,380,286 |
| 2023-03-29 | 14,332.00 | 14,590.00 | 14,250.00 | 14,563.00 | 12,395.64 | 1,052,190 |
| 2023-03-28 | 14,259.00 | 14,441.00 | 14,166.00 | 14,313.00 | 12,182.85 | 712,701 |
| 2023-03-27 | 14,328.00 | 14,328.00 | 13,932.00 | 14,233.00 | 12,114.75 | 1,178,425 |
| 2023-03-24 | 14,039.00 | 14,103.00 | 13,761.00 | 14,000.00 | 11,916.43 | 998,439 |
| 2023-03-23 | 13,949.00 | 14,045.00 | 13,709.00 | 14,039.00 | 11,949.62 | 1,304,235 |
| 2023-03-22 | 13,500.00 | 13,892.00 | 13,500.00 | 13,648.00 | 11,616.82 | 1,099,811 |
| 2023-03-20 | 13,450.00 | 13,532.00 | 13,104.00 | 13,523.00 | 11,510.42 | 835,749 |
| 2023-03-17 | 13,644.00 | 13,871.00 | 13,351.00 | 13,450.00 | 11,448.28 | 2,484,217 |
| 2023-03-16 | 13,956.00 | 14,024.00 | 13,511.00 | 13,598.00 | 11,574.26 | 2,545,274 |
| 2023-03-15 | 14,068.00 | 14,275.00 | 13,694.00 | 13,879.00 | 11,813.44 | 948,973 |
| 2023-03-14 | 13,726.00 | 14,220.00 | 13,468.00 | 14,070.00 | 11,976.01 | 1,342,442 |
| 2023-03-13 | 14,533.00 | 14,639.00 | 13,773.00 | 13,862.00 | 11,798.97 | 1,298,730 |
| 2023-03-10 | 14,674.00 | 14,725.00 | 14,280.00 | 14,534.00 | 12,370.95 | 654,981 |
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.