Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 18,599.00 | 18,955.00 | 18,052.00 | 18,152.00 | 15,151.91 | 2,859,499 |
| 2022-09-15 | 19,499.00 | 19,499.00 | 18,816.00 | 18,821.00 | 15,710.34 | 1,984,361 |
| 2022-09-14 | 19,699.00 | 19,699.00 | 18,856.50 | 19,106.00 | 15,948.23 | 884,878 |
| 2022-09-13 | 19,260.00 | 19,749.00 | 18,970.00 | 19,163.00 | 15,995.81 | 2,044,371 |
| 2022-09-12 | 19,271.00 | 19,883.00 | 19,271.00 | 19,667.00 | 16,416.51 | 855,080 |
| 2022-09-09 | 19,713.00 | 19,876.00 | 19,292.00 | 19,668.00 | 16,417.35 | 1,103,219 |
| 2022-09-08 | 19,275.00 | 19,514.00 | 19,219.00 | 19,337.00 | 16,141.05 | 1,268,207 |
| 2022-09-07 | 19,022.00 | 19,588.00 | 18,996.00 | 19,307.00 | 16,116.01 | 590,458 |
| 2022-09-06 | 19,478.00 | 19,634.00 | 19,314.00 | 19,500.00 | 16,277.11 | 979,593 |
| 2022-09-05 | 18,914.00 | 19,455.00 | 18,914.00 | 19,327.00 | 16,132.71 | 495,599 |
| 2022-09-02 | 18,800.00 | 19,319.00 | 18,784.00 | 19,214.00 | 16,038.38 | 991,858 |
| 2022-09-01 | 18,179.00 | 19,126.00 | 18,179.00 | 18,767.00 | 15,665.26 | 1,003,205 |
| 2022-08-31 | 19,424.00 | 19,424.00 | 18,584.00 | 18,622.00 | 15,544.23 | 926,539 |
| 2022-08-30 | 18,500.00 | 19,164.00 | 18,500.00 | 18,760.00 | 15,659.42 | 484,952 |
| 2022-08-29 | 18,363.00 | 19,028.00 | 18,363.00 | 18,862.00 | 15,744.56 | 592,695 |
| 2022-08-26 | 19,423.00 | 19,423.00 | 18,800.00 | 18,900.00 | 15,776.28 | 747,643 |
| 2022-08-25 | 19,233.00 | 19,361.00 | 19,038.00 | 19,174.00 | 16,004.99 | 302,484 |
| 2022-08-24 | 19,271.00 | 19,347.00 | 19,045.00 | 19,179.00 | 16,009.17 | 421,863 |
| 2022-08-23 | 19,000.00 | 19,546.00 | 19,000.00 | 19,329.00 | 16,134.38 | 519,427 |
| 2022-08-22 | 19,559.00 | 19,559.00 | 18,878.00 | 19,275.00 | 16,089.30 | 762,421 |
| 2022-08-19 | 19,785.00 | 19,877.00 | 19,075.00 | 19,259.00 | 16,075.94 | 1,112,478 |
| 2022-08-18 | 19,999.00 | 19,999.00 | 19,729.00 | 19,785.00 | 16,515.01 | 452,165 |
| 2022-08-17 | 20,090.00 | 20,373.00 | 19,822.00 | 19,909.00 | 16,618.51 | 1,112,542 |
| 2022-08-16 | 19,950.00 | 20,121.00 | 19,722.00 | 19,886.00 | 16,599.32 | 583,640 |
| 2022-08-15 | 19,900.00 | 19,957.00 | 19,588.00 | 19,806.00 | 16,532.54 | 814,741 |
| 2022-08-12 | 19,372.00 | 19,870.00 | 19,321.00 | 19,653.00 | 16,404.83 | 860,781 |
| 2022-08-11 | 19,000.00 | 19,681.00 | 18,995.00 | 19,319.00 | 16,126.03 | 1,217,101 |
| 2022-08-10 | 18,750.00 | 18,986.00 | 18,556.00 | 18,986.00 | 15,848.06 | 1,206,214 |
| 2022-08-08 | 18,001.00 | 18,900.00 | 18,001.00 | 18,791.00 | 15,685.29 | 782,918 |
| 2022-08-05 | 18,267.00 | 18,310.00 | 18,028.00 | 18,310.00 | 15,283.79 | 427,414 |
| 2022-08-04 | 17,700.00 | 18,287.50 | 17,700.00 | 18,108.00 | 15,115.18 | 1,719,153 |
| 2022-08-03 | 17,591.00 | 18,043.00 | 17,591.00 | 17,879.00 | 14,924.03 | 1,018,614 |
| 2022-08-02 | 17,601.00 | 18,350.00 | 17,533.00 | 17,694.00 | 14,769.60 | 985,343 |
| 2022-08-01 | 18,013.00 | 18,322.00 | 17,779.00 | 18,223.00 | 15,211.17 | 761,553 |
| 2022-07-29 | 18,195.00 | 18,224.00 | 17,962.00 | 18,013.00 | 15,035.88 | 950,382 |
| 2022-07-28 | 17,860.00 | 18,218.00 | 17,830.00 | 18,042.00 | 15,060.09 | 707,124 |
| 2022-07-27 | 18,399.00 | 18,399.00 | 17,854.00 | 17,958.00 | 14,989.97 | 657,887 |
| 2022-07-26 | 17,805.00 | 18,331.00 | 17,757.00 | 18,127.00 | 15,131.04 | 580,552 |
| 2022-07-25 | 18,240.00 | 18,241.00 | 17,717.00 | 17,804.00 | 14,861.42 | 1,022,836 |
| 2022-07-22 | 17,600.00 | 17,954.00 | 17,600.00 | 17,808.00 | 14,864.76 | 509,579 |
| 2022-07-21 | 17,638.00 | 17,997.00 | 17,455.00 | 17,806.00 | 14,863.09 | 725,940 |
| 2022-07-20 | 17,610.00 | 17,849.00 | 17,376.00 | 17,500.00 | 14,607.67 | 1,336,937 |
| 2022-07-19 | 17,517.00 | 17,832.00 | 17,399.00 | 17,635.00 | 14,720.35 | 1,740,075 |
| 2022-07-18 | 17,045.00 | 17,778.00 | 17,045.00 | 17,645.00 | 14,728.70 | 1,382,622 |
| 2022-07-15 | 16,643.00 | 17,184.00 | 16,455.00 | 17,044.00 | 14,227.03 | 2,297,698 |
| 2022-07-14 | 17,100.00 | 17,361.00 | 16,521.00 | 16,643.00 | 13,892.31 | 1,091,167 |
| 2022-07-13 | 18,059.00 | 18,059.00 | 17,098.00 | 17,243.00 | 14,393.14 | 801,890 |
| 2022-07-12 | 18,050.00 | 18,050.00 | 17,333.00 | 17,435.00 | 14,553.41 | 969,190 |
| 2022-07-11 | 17,770.00 | 17,783.00 | 17,139.00 | 17,624.00 | 14,711.17 | 924,259 |
| 2022-07-08 | 17,901.00 | 18,121.00 | 17,492.00 | 17,764.00 | 14,828.03 | 1,861,590 |
| 2022-07-07 | 17,849.00 | 18,320.00 | 17,849.00 | 17,927.00 | 14,964.09 | 872,406 |
| 2022-07-06 | 18,100.00 | 18,100.00 | 17,693.00 | 17,849.00 | 14,898.98 | 640,569 |
| 2022-07-05 | 17,900.00 | 17,998.00 | 17,500.00 | 17,676.00 | 14,754.58 | 569,090 |
| 2022-07-04 | 18,149.00 | 18,193.00 | 17,378.00 | 17,895.00 | 14,937.38 | 769,157 |
| 2022-07-01 | 17,750.00 | 17,758.00 | 17,174.00 | 17,299.00 | 14,439.89 | 678,189 |
| 2022-06-30 | 18,350.00 | 18,350.00 | 17,625.00 | 17,737.00 | 14,805.49 | 1,038,244 |
| 2022-06-29 | 18,755.00 | 18,830.00 | 18,209.00 | 18,316.00 | 15,288.80 | 609,898 |
| 2022-06-28 | 19,534.00 | 19,541.00 | 19,105.00 | 19,201.00 | 15,589.38 | 839,670 |
| 2022-06-27 | 19,555.00 | 19,844.00 | 19,310.00 | 19,477.00 | 15,813.47 | 624,322 |
| 2022-06-24 | 19,300.00 | 19,800.00 | 19,269.00 | 19,655.00 | 15,957.99 | 632,295 |
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.