Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 16,420.00 | 16,479.00 | 16,296.00 | 16,385.00 | 13,676.95 | 800,642 |
| 2022-12-08 | 16,585.00 | 16,805.00 | 16,397.00 | 16,397.00 | 13,686.97 | 1,192,733 |
| 2022-12-07 | 17,297.00 | 17,373.00 | 16,628.00 | 16,745.00 | 13,977.45 | 1,813,965 |
| 2022-12-06 | 17,095.00 | 17,384.00 | 16,938.00 | 17,258.00 | 14,405.66 | 2,455,489 |
| 2022-12-05 | 16,450.00 | 17,242.00 | 16,450.00 | 17,044.00 | 14,227.03 | 2,478,661 |
| 2022-12-02 | 16,775.00 | 16,775.00 | 15,917.50 | 16,397.00 | 13,686.97 | 2,174,555 |
| 2022-12-01 | 17,050.00 | 17,156.00 | 16,056.00 | 16,300.00 | 13,606.00 | 1,930,043 |
| 2022-11-30 | 16,733.00 | 16,979.00 | 16,571.00 | 16,921.00 | 14,124.36 | 2,295,626 |
| 2022-11-29 | 17,155.00 | 17,413.00 | 16,662.00 | 16,662.00 | 13,908.17 | 1,495,926 |
| 2022-11-28 | 17,200.00 | 17,217.00 | 16,876.00 | 17,150.00 | 14,315.51 | 1,701,793 |
| 2022-11-25 | 17,103.00 | 17,194.00 | 16,905.00 | 17,050.00 | 14,232.04 | 1,043,568 |
| 2022-11-24 | 17,699.00 | 17,699.00 | 16,952.00 | 17,055.00 | 14,236.21 | 5,723,722 |
| 2022-11-23 | 18,805.00 | 18,972.00 | 18,400.00 | 18,566.00 | 15,497.48 | 1,001,192 |
| 2022-11-22 | 18,949.00 | 18,949.00 | 18,370.00 | 18,806.00 | 15,697.81 | 2,332,247 |
| 2022-11-21 | 18,676.00 | 18,953.00 | 18,283.00 | 18,735.00 | 15,638.55 | 1,882,216 |
| 2022-11-18 | 18,620.00 | 18,828.00 | 18,508.00 | 18,522.00 | 15,460.75 | 836,586 |
| 2022-11-17 | 18,415.00 | 18,787.00 | 18,352.00 | 18,620.00 | 15,542.56 | 944,454 |
| 2022-11-16 | 18,300.00 | 18,612.00 | 18,155.00 | 18,413.00 | 15,369.77 | 1,111,828 |
| 2022-11-15 | 18,749.00 | 18,749.00 | 18,267.00 | 18,367.00 | 15,331.37 | 837,961 |
| 2022-11-14 | 18,406.00 | 18,700.00 | 18,156.00 | 18,547.00 | 15,481.62 | 744,958 |
| 2022-11-11 | 18,707.00 | 18,796.00 | 18,276.00 | 18,276.00 | 15,255.41 | 534,801 |
| 2022-11-10 | 18,450.00 | 18,640.00 | 18,001.00 | 18,592.00 | 15,519.18 | 843,466 |
| 2022-11-09 | 18,080.00 | 18,453.00 | 18,011.00 | 18,312.00 | 15,285.46 | 554,437 |
| 2022-11-08 | 18,420.00 | 18,492.00 | 18,100.00 | 18,262.00 | 15,243.72 | 554,015 |
| 2022-11-07 | 18,050.00 | 18,526.00 | 17,928.00 | 18,430.00 | 15,383.96 | 959,901 |
| 2022-11-04 | 17,656.00 | 18,292.00 | 17,601.00 | 18,170.00 | 15,166.93 | 923,443 |
| 2022-11-03 | 18,100.00 | 18,197.00 | 17,618.00 | 17,703.00 | 14,777.11 | 1,239,449 |
| 2022-11-02 | 17,721.00 | 18,042.00 | 17,673.00 | 17,978.00 | 15,006.66 | 847,978 |
| 2022-11-01 | 17,684.00 | 18,123.00 | 17,659.00 | 17,718.00 | 14,789.64 | 497,855 |
| 2022-10-31 | 17,462.00 | 18,083.00 | 17,462.00 | 17,684.00 | 14,761.25 | 700,439 |
| 2022-10-28 | 17,585.00 | 18,059.00 | 17,585.00 | 17,842.00 | 14,893.14 | 1,118,431 |
| 2022-10-27 | 17,300.00 | 18,153.00 | 16,928.00 | 18,104.00 | 15,111.84 | 2,503,663 |
| 2022-10-26 | 17,400.00 | 17,826.00 | 16,632.00 | 17,215.00 | 14,369.77 | 2,264,088 |
| 2022-10-25 | 17,301.00 | 17,976.50 | 17,299.00 | 17,859.00 | 14,907.33 | 633,041 |
| 2022-10-24 | 17,163.00 | 17,650.00 | 17,163.00 | 17,528.00 | 14,631.04 | 369,150 |
| 2022-10-21 | 17,650.00 | 17,650.00 | 17,003.00 | 17,318.00 | 14,455.75 | 1,078,404 |
| 2022-10-20 | 18,500.00 | 18,500.00 | 17,700.00 | 17,700.00 | 14,774.61 | 2,494,960 |
| 2022-10-19 | 18,499.00 | 18,499.00 | 17,738.00 | 18,010.00 | 15,033.37 | 677,672 |
| 2022-10-18 | 18,260.00 | 18,484.00 | 18,016.00 | 18,303.00 | 15,277.95 | 1,088,530 |
| 2022-10-17 | 17,303.00 | 18,155.00 | 17,303.00 | 18,155.00 | 15,154.41 | 943,738 |
| 2022-10-14 | 17,842.00 | 17,842.00 | 17,248.00 | 17,332.00 | 14,467.43 | 572,514 |
| 2022-10-13 | 17,849.00 | 17,849.00 | 16,902.00 | 17,377.00 | 14,504.99 | 1,080,828 |
| 2022-10-12 | 17,800.00 | 18,261.00 | 16,961.00 | 17,270.00 | 14,415.68 | 1,288,037 |
| 2022-10-11 | 17,400.00 | 18,110.00 | 17,400.00 | 18,050.00 | 15,066.76 | 947,764 |
| 2022-10-10 | 17,574.00 | 18,010.50 | 17,574.00 | 17,850.00 | 14,899.82 | 664,998 |
| 2022-10-07 | 17,800.00 | 17,907.00 | 17,461.00 | 17,807.00 | 14,863.93 | 509,967 |
| 2022-10-06 | 17,880.00 | 18,005.00 | 17,493.00 | 17,598.00 | 14,689.47 | 880,611 |
| 2022-10-05 | 18,000.00 | 18,034.00 | 17,601.00 | 17,704.00 | 14,777.95 | 833,255 |
| 2022-10-04 | 17,361.00 | 17,966.00 | 17,361.00 | 17,867.00 | 14,914.01 | 710,924 |
| 2022-10-03 | 17,969.00 | 17,969.00 | 17,153.00 | 17,505.00 | 14,611.84 | 826,347 |
| 2022-09-30 | 18,499.00 | 18,499.00 | 17,221.00 | 17,279.00 | 14,423.19 | 1,235,581 |
| 2022-09-29 | 18,699.00 | 18,699.00 | 17,577.00 | 17,634.00 | 14,719.52 | 857,603 |
| 2022-09-28 | 18,275.00 | 18,485.00 | 17,964.00 | 18,386.00 | 15,347.23 | 1,432,954 |
| 2022-09-27 | 18,700.00 | 18,700.00 | 17,966.00 | 18,347.00 | 15,314.68 | 1,235,249 |
| 2022-09-26 | 18,793.00 | 18,793.00 | 17,786.00 | 18,180.00 | 15,175.28 | 585,541 |
| 2022-09-23 | 18,800.00 | 18,800.00 | 17,921.00 | 18,180.00 | 15,175.28 | 561,809 |
| 2022-09-22 | 18,459.00 | 18,570.00 | 18,271.00 | 18,283.00 | 15,261.25 | 1,042,196 |
| 2022-09-21 | 18,200.00 | 18,602.00 | 18,134.00 | 18,459.00 | 15,408.17 | 790,531 |
| 2022-09-20 | 18,400.00 | 18,503.00 | 18,081.00 | 18,266.00 | 15,247.06 | 1,156,226 |
| 2022-09-19 | 18,050.00 | 18,479.00 | 17,841.00 | 18,300.00 | 15,275.44 | 1,072,713 |
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.