Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 19,048.00 | 19,428.00 | 18,890.00 | 19,347.00 | 15,707.92 | 717,767 |
| 2022-06-22 | 19,200.00 | 19,255.00 | 18,926.00 | 19,200.00 | 15,588.57 | 406,728 |
| 2022-06-21 | 19,425.00 | 19,486.00 | 19,027.00 | 19,217.00 | 15,602.37 | 359,574 |
| 2022-06-20 | 19,176.00 | 19,302.00 | 18,645.00 | 19,033.00 | 15,452.98 | 673,916 |
| 2022-06-17 | 18,600.00 | 19,400.00 | 18,600.00 | 18,995.00 | 15,422.13 | 1,255,538 |
| 2022-06-15 | 18,700.00 | 19,254.00 | 18,387.00 | 19,189.00 | 15,579.64 | 2,659,659 |
| 2022-06-14 | 19,000.00 | 19,075.00 | 18,600.00 | 18,882.00 | 15,330.39 | 1,046,483 |
| 2022-06-13 | 18,548.00 | 18,640.00 | 17,323.00 | 18,640.00 | 15,133.91 | 2,669,124 |
| 2022-06-10 | 19,400.00 | 19,403.00 | 18,616.00 | 18,661.00 | 15,150.96 | 1,501,562 |
| 2022-06-09 | 20,095.00 | 20,332.00 | 19,365.00 | 19,476.00 | 15,812.66 | 2,231,767 |
| 2022-06-08 | 19,951.00 | 20,074.00 | 19,643.00 | 19,868.00 | 16,130.92 | 865,353 |
| 2022-06-07 | 20,396.00 | 20,525.00 | 19,826.00 | 19,910.00 | 16,165.02 | 1,698,634 |
| 2022-06-06 | 20,720.00 | 20,724.00 | 20,327.00 | 20,499.00 | 16,643.24 | 550,699 |
| 2022-06-03 | 20,300.00 | 20,709.00 | 20,300.00 | 20,474.00 | 16,622.94 | 490,395 |
| 2022-06-02 | 20,500.00 | 20,726.00 | 20,174.00 | 20,254.00 | 16,444.32 | 666,442 |
| 2022-06-01 | 20,465.00 | 20,856.00 | 20,350.00 | 20,544.00 | 16,679.77 | 897,163 |
| 2022-05-31 | 20,290.00 | 20,832.00 | 20,216.00 | 20,749.00 | 16,846.21 | 3,448,189 |
| 2022-05-30 | 20,227.00 | 20,453.00 | 20,185.00 | 20,319.00 | 16,497.09 | 1,064,742 |
| 2022-05-27 | 20,200.00 | 20,425.00 | 19,905.00 | 20,363.00 | 16,532.82 | 1,219,769 |
| 2022-05-26 | 20,352.00 | 20,433.00 | 19,756.00 | 20,079.00 | 16,302.24 | 1,252,966 |
| 2022-05-25 | 19,818.00 | 20,449.00 | 19,556.00 | 19,604.00 | 15,916.58 | 1,420,137 |
| 2022-05-24 | 20,699.00 | 20,699.00 | 19,783.00 | 19,812.00 | 16,085.46 | 1,409,992 |
| 2022-05-23 | 20,098.00 | 20,476.00 | 20,098.00 | 20,252.00 | 16,442.70 | 1,086,961 |
| 2022-05-20 | 20,544.00 | 20,671.00 | 20,084.00 | 20,084.00 | 16,306.30 | 1,053,765 |
| 2022-05-19 | 20,000.00 | 20,403.00 | 19,800.00 | 20,237.00 | 16,430.52 | 616,234 |
| 2022-05-18 | 20,000.00 | 20,544.00 | 20,000.00 | 20,262.00 | 16,450.81 | 944,521 |
| 2022-05-17 | 20,601.00 | 21,009.00 | 20,181.00 | 20,272.00 | 16,458.93 | 1,421,863 |
| 2022-05-16 | 20,839.00 | 21,024.00 | 20,368.00 | 20,814.00 | 16,898.99 | 1,261,150 |
| 2022-05-13 | 20,100.00 | 20,782.00 | 19,884.00 | 20,603.00 | 16,727.67 | 1,511,373 |
| 2022-05-12 | 19,600.00 | 19,802.00 | 19,002.00 | 19,793.00 | 16,070.03 | 1,428,341 |
| 2022-05-11 | 19,881.00 | 20,000.00 | 19,500.00 | 19,765.00 | 16,047.30 | 1,400,549 |
| 2022-05-10 | 19,652.00 | 20,237.00 | 19,652.00 | 19,763.00 | 16,045.67 | 1,653,129 |
| 2022-05-09 | 19,804.00 | 19,838.00 | 19,414.00 | 19,651.00 | 15,954.74 | 1,344,775 |
| 2022-05-06 | 20,100.00 | 20,100.00 | 19,355.00 | 19,804.00 | 16,078.96 | 1,797,746 |
| 2022-05-05 | 20,785.00 | 21,153.00 | 20,186.00 | 20,186.00 | 16,389.11 | 3,083,119 |
| 2022-05-04 | 21,499.00 | 21,499.00 | 20,222.00 | 20,452.00 | 16,605.08 | 2,681,958 |
| 2022-05-03 | 21,644.00 | 21,745.00 | 21,018.00 | 21,180.00 | 17,196.14 | 1,629,751 |
| 2022-04-29 | 22,289.00 | 22,426.00 | 21,508.00 | 21,508.00 | 17,462.45 | 1,309,893 |
| 2022-04-28 | 22,521.00 | 22,521.00 | 21,839.00 | 21,943.00 | 17,815.63 | 773,351 |
| 2022-04-26 | 21,676.00 | 22,522.00 | 21,676.00 | 22,182.00 | 18,009.67 | 1,152,096 |
| 2022-04-25 | 21,480.00 | 22,155.00 | 21,480.00 | 21,722.00 | 17,636.20 | 840,697 |
| 2022-04-22 | 22,099.00 | 22,320.00 | 21,683.00 | 22,070.00 | 17,918.74 | 763,556 |
| 2022-04-21 | 22,499.00 | 22,499.00 | 21,529.00 | 21,703.00 | 17,620.77 | 1,095,672 |
| 2022-04-20 | 22,240.00 | 22,683.00 | 21,826.00 | 22,016.00 | 17,874.90 | 1,323,541 |
| 2022-04-19 | 22,299.00 | 22,419.00 | 21,590.00 | 22,239.00 | 18,055.95 | 1,048,254 |
| 2022-04-14 | 22,570.00 | 22,570.00 | 21,780.00 | 21,940.00 | 17,813.19 | 891,781 |
| 2022-04-13 | 21,605.00 | 22,698.00 | 21,605.00 | 22,575.00 | 18,328.75 | 2,418,258 |
| 2022-04-12 | 21,818.00 | 21,818.00 | 20,701.00 | 21,123.00 | 17,149.86 | 763,087 |
| 2022-04-11 | 21,780.00 | 21,912.00 | 21,255.00 | 21,388.00 | 17,365.02 | 1,071,275 |
| 2022-04-08 | 21,206.00 | 21,946.00 | 21,190.00 | 21,780.00 | 17,683.29 | 1,015,368 |
| 2022-04-07 | 21,000.00 | 21,500.00 | 20,802.00 | 21,298.00 | 17,291.95 | 777,807 |
| 2022-04-06 | 20,900.00 | 21,150.00 | 20,708.00 | 20,998.00 | 17,048.38 | 1,310,378 |
| 2022-04-05 | 21,713.00 | 21,713.00 | 20,555.00 | 20,769.00 | 16,862.45 | 1,246,158 |
| 2022-04-04 | 21,599.00 | 21,689.00 | 21,362.00 | 21,505.00 | 17,460.01 | 595,109 |
| 2022-04-01 | 21,236.00 | 21,821.00 | 21,236.00 | 21,599.00 | 17,536.33 | 1,159,296 |
| 2022-03-31 | 21,400.00 | 21,722.00 | 21,281.00 | 21,651.00 | 17,578.55 | 727,060 |
| 2022-03-30 | 21,600.00 | 21,612.00 | 21,239.00 | 21,365.00 | 17,346.35 | 539,761 |
| 2022-03-29 | 21,100.00 | 21,589.00 | 21,019.00 | 21,538.00 | 17,486.81 | 782,102 |
| 2022-03-28 | 20,998.00 | 21,169.50 | 20,888.00 | 21,067.00 | 17,104.40 | 401,873 |
| 2022-03-25 | 20,700.00 | 21,090.00 | 20,443.00 | 21,019.00 | 17,065.43 | 738,846 |
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.