Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 15,400.00 | 15,400.00 | 14,743.00 | 14,743.00 | 12,548.85 | 987,191 |
| 2023-03-08 | 15,018.00 | 15,316.00 | 15,000.00 | 15,250.00 | 12,980.39 | 540,935 |
| 2023-03-07 | 15,300.00 | 15,468.00 | 15,165.00 | 15,185.00 | 12,925.07 | 680,885 |
| 2023-03-06 | 15,161.00 | 15,523.00 | 14,988.00 | 15,366.00 | 13,079.13 | 726,209 |
| 2023-03-03 | 15,010.00 | 15,231.00 | 14,943.00 | 15,131.00 | 12,879.11 | 346,224 |
| 2023-03-02 | 15,779.00 | 15,821.00 | 15,019.00 | 15,019.00 | 12,783.77 | 817,849 |
| 2023-03-01 | 15,295.00 | 15,897.00 | 15,295.00 | 15,517.00 | 13,207.66 | 1,160,460 |
| 2023-02-28 | 15,301.00 | 15,487.00 | 15,182.00 | 15,227.00 | 12,960.82 | 1,389,274 |
| 2023-02-27 | 15,590.00 | 15,704.00 | 15,317.00 | 15,496.00 | 13,189.78 | 880,256 |
| 2023-02-24 | 15,787.00 | 16,068.00 | 15,600.00 | 15,602.00 | 13,280.01 | 661,926 |
| 2023-02-23 | 15,837.00 | 16,221.00 | 15,819.00 | 15,936.00 | 13,564.30 | 986,067 |
| 2023-02-22 | 16,015.00 | 16,157.00 | 15,703.00 | 15,719.00 | 13,379.60 | 1,067,816 |
| 2023-02-21 | 16,101.00 | 16,495.00 | 16,081.00 | 16,145.00 | 13,742.20 | 718,517 |
| 2023-02-20 | 16,085.00 | 16,543.00 | 16,085.00 | 16,478.00 | 14,025.64 | 700,554 |
| 2023-02-17 | 16,474.00 | 16,600.00 | 16,409.00 | 16,550.00 | 14,086.92 | 844,144 |
| 2023-02-16 | 16,369.00 | 16,590.00 | 16,268.00 | 16,476.00 | 14,023.93 | 1,146,370 |
| 2023-02-15 | 16,499.00 | 16,542.00 | 16,223.00 | 16,354.00 | 13,920.09 | 946,097 |
| 2023-02-14 | 16,241.00 | 16,573.00 | 16,241.00 | 16,573.00 | 14,106.50 | 1,471,291 |
| 2023-02-13 | 15,791.00 | 16,416.00 | 15,791.00 | 16,416.00 | 13,972.86 | 1,457,376 |
| 2023-02-10 | 16,034.00 | 16,198.00 | 15,851.00 | 16,000.00 | 13,618.78 | 1,117,159 |
| 2023-02-09 | 16,027.00 | 16,155.00 | 15,799.00 | 16,046.00 | 13,657.93 | 1,270,232 |
| 2023-02-08 | 16,350.00 | 16,371.00 | 15,786.00 | 15,789.00 | 13,439.18 | 905,163 |
| 2023-02-07 | 16,370.00 | 16,459.00 | 16,089.00 | 16,178.00 | 13,770.28 | 363,868 |
| 2023-02-06 | 16,216.00 | 16,486.00 | 16,216.00 | 16,370.00 | 13,933.71 | 623,627 |
| 2023-02-03 | 16,600.00 | 16,600.00 | 16,267.00 | 16,500.00 | 14,044.36 | 779,711 |
| 2023-02-02 | 16,699.00 | 16,699.00 | 16,283.00 | 16,499.00 | 14,043.51 | 1,158,925 |
| 2023-02-01 | 16,499.00 | 16,673.00 | 16,363.00 | 16,406.00 | 13,964.35 | 1,463,503 |
| 2023-01-31 | 16,402.00 | 16,610.00 | 16,370.00 | 16,445.00 | 13,997.55 | 1,193,877 |
| 2023-01-30 | 16,380.00 | 16,552.00 | 16,276.00 | 16,469.00 | 14,017.98 | 662,959 |
| 2023-01-27 | 16,450.00 | 16,608.00 | 16,297.00 | 16,373.00 | 13,936.26 | 1,034,338 |
| 2023-01-26 | 16,037.00 | 16,531.00 | 16,037.00 | 16,431.00 | 13,985.63 | 726,638 |
| 2023-01-25 | 16,569.00 | 16,569.00 | 15,951.00 | 15,951.00 | 13,577.07 | 878,291 |
| 2023-01-24 | 16,300.00 | 16,537.00 | 16,150.00 | 16,366.00 | 13,930.30 | 1,109,298 |
| 2023-01-23 | 16,597.00 | 16,777.00 | 16,395.00 | 16,480.00 | 14,027.34 | 1,964,129 |
| 2023-01-20 | 16,850.00 | 16,850.00 | 15,801.00 | 16,452.00 | 14,003.51 | 5,312,210 |
| 2023-01-19 | 16,886.00 | 17,778.00 | 16,886.00 | 17,744.00 | 15,103.22 | 2,030,366 |
| 2023-01-18 | 17,105.00 | 17,476.00 | 17,102.00 | 17,256.00 | 14,687.85 | 1,513,742 |
| 2023-01-17 | 16,800.00 | 17,149.00 | 16,608.00 | 17,020.00 | 14,486.97 | 1,666,571 |
| 2023-01-16 | 16,788.00 | 17,025.00 | 16,636.00 | 16,680.00 | 14,197.57 | 920,797 |
| 2023-01-13 | 16,777.00 | 16,944.00 | 16,590.00 | 16,859.00 | 14,349.93 | 738,175 |
| 2023-01-12 | 16,900.00 | 17,004.00 | 16,598.00 | 16,702.00 | 14,216.30 | 963,311 |
| 2023-01-11 | 16,950.00 | 16,950.00 | 16,571.00 | 16,781.00 | 14,283.54 | 1,440,088 |
| 2023-01-10 | 16,600.00 | 16,847.00 | 16,342.00 | 16,841.00 | 14,334.61 | 2,329,872 |
| 2023-01-09 | 16,200.00 | 16,704.00 | 16,200.00 | 16,600.00 | 14,129.48 | 1,289,826 |
| 2023-01-06 | 16,475.00 | 16,789.00 | 16,232.00 | 16,337.00 | 13,905.62 | 774,084 |
| 2023-01-05 | 16,320.00 | 16,750.00 | 16,320.00 | 16,530.00 | 14,069.90 | 1,837,228 |
| 2023-01-04 | 16,461.00 | 16,542.00 | 16,261.00 | 16,450.00 | 14,001.80 | 733,643 |
| 2023-01-03 | 15,801.00 | 16,462.00 | 15,801.00 | 16,432.00 | 13,986.48 | 800,622 |
| 2022-12-30 | 15,981.00 | 16,110.00 | 15,801.00 | 15,894.00 | 13,528.55 | 281,868 |
| 2022-12-29 | 16,125.00 | 16,125.00 | 15,801.00 | 16,051.00 | 13,662.18 | 370,622 |
| 2022-12-28 | 16,193.00 | 16,250.00 | 15,862.00 | 16,000.00 | 13,618.78 | 1,625,971 |
| 2022-12-23 | 15,736.00 | 16,038.00 | 15,699.00 | 16,019.00 | 13,634.95 | 457,911 |
| 2022-12-22 | 15,992.00 | 16,082.00 | 15,850.00 | 15,881.00 | 13,517.49 | 777,628 |
| 2022-12-21 | 15,625.00 | 16,034.00 | 15,624.00 | 16,034.00 | 13,647.71 | 1,183,222 |
| 2022-12-20 | 15,819.00 | 15,876.00 | 15,384.00 | 15,775.00 | 13,427.26 | 646,466 |
| 2022-12-19 | 15,927.00 | 15,927.00 | 15,199.00 | 15,794.00 | 13,443.43 | 1,234,382 |
| 2022-12-15 | 15,800.00 | 15,838.00 | 15,422.00 | 15,577.00 | 13,258.73 | 3,666,331 |
| 2022-12-14 | 16,075.00 | 16,329.00 | 15,708.00 | 15,708.00 | 13,370.23 | 1,242,473 |
| 2022-12-13 | 16,055.00 | 16,225.00 | 15,808.00 | 16,056.00 | 13,666.44 | 1,255,111 |
| 2022-12-12 | 16,500.00 | 16,500.00 | 16,158.00 | 16,170.00 | 13,497.48 | 1,016,646 |
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.