Mr Price Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16,850.00	16,850.00	15,824.00	16,127.00	16,127.00	1,337,591
2026-07-21	17,227.00	17,377.00	16,573.00	16,700.00	16,700.00	836,494
2026-07-20	17,790.00	17,790.00	17,327.00	17,327.00	17,327.00	744,208
2026-07-17	17,900.00	18,021.00	17,521.00	17,643.00	17,643.00	586,321
2026-07-16	17,850.00	18,032.00	17,685.00	17,964.00	17,964.00	502,293
2026-07-15	17,820.00	17,941.00	17,507.00	17,844.00	17,844.00	489,365
2026-07-14	17,521.00	18,016.00	17,521.00	17,999.00	17,999.00	1,150,747
2026-07-13	17,550.00	18,000.00	17,462.00	18,000.00	18,000.00	365,792
2026-07-10	18,200.00	18,251.00	17,683.00	17,895.00	17,895.00	682,179
2026-07-09	18,091.00	18,091.00	17,414.00	18,034.00	18,034.00	610,573
2026-07-08	17,900.00	17,900.00	17,421.00	17,604.00	17,604.00	1,205,777
2026-07-07	18,600.00	18,600.00	17,769.00	18,054.00	18,054.00	489,720
2026-07-06	18,750.00	18,750.00	18,200.00	18,275.00	18,275.00	815,497
2026-07-03	18,439.00	18,753.00	18,121.00	18,583.00	18,583.00	1,010,785
2026-07-02	17,160.00	18,609.00	17,160.00	18,222.00	18,222.00	1,507,918
2026-07-01	17,301.00	17,562.00	17,232.00	17,477.00	17,477.00	1,171,134
2026-06-30	18,000.00	18,000.00	17,347.00	17,978.00	17,385.20	1,552,460
2026-06-29	17,477.00	17,870.00	17,476.00	17,800.00	17,213.07	483,274
2026-06-26	17,212.00	17,690.00	17,212.00	17,490.00	16,913.29	1,214,363
2026-06-25	17,204.00	17,654.00	17,204.00	17,599.00	17,018.70	765,623
2026-06-24	17,124.00	17,514.00	17,055.00	17,395.00	16,821.42	983,570
2026-06-23	17,260.00	17,411.00	17,110.00	17,394.00	16,820.46	923,729
2026-06-22	17,850.00	17,850.00	17,252.00	17,517.00	16,939.40	634,323
2026-06-19	17,505.00	17,767.00	17,356.00	17,549.00	16,970.35	949,788
2026-06-18	17,410.00	17,559.00	17,238.00	17,505.00	16,927.80	2,511,253
2026-06-17	17,222.00	17,410.00	17,102.00	17,410.00	16,835.93	773,638
2026-06-15	16,943.00	17,535.00	16,943.00	17,222.00	16,654.13	799,560
2026-06-12	16,296.00	17,319.00	16,296.00	16,941.00	16,382.39	1,103,164
2026-06-11	16,250.00	16,687.00	16,103.00	16,555.00	16,009.12	771,429
2026-06-10	16,400.00	16,692.00	16,263.00	16,361.00	15,821.52	676,786
2026-06-09	17,369.00	17,369.00	16,422.00	16,422.00	15,880.51	773,836
2026-06-08	17,100.00	17,370.00	16,800.00	16,946.00	16,387.23	1,341,408
2026-06-05	15,655.00	17,332.00	15,655.00	17,200.00	16,632.85	4,477,276
2026-06-04	15,317.00	15,317.00	14,830.00	15,000.00	14,505.40	1,690,773
2026-06-03	14,850.00	15,317.00	14,632.00	14,850.00	14,360.34	1,027,159
2026-06-02	14,900.00	15,588.00	14,800.00	14,800.00	14,311.99	993,247
2026-06-01	15,900.00	15,900.00	15,041.00	15,041.00	14,545.04	800,238
2026-05-29	16,120.00	16,120.00	15,541.00	15,627.00	15,111.72	896,124
2026-05-28	16,120.00	16,120.00	15,635.00	15,887.00	15,363.15	646,959
2026-05-27	15,650.00	16,034.00	15,625.00	15,995.00	15,467.59	1,043,555
2026-05-26	15,478.00	15,652.00	15,200.00	15,652.00	15,135.90	482,527
2026-05-25	15,200.00	15,598.00	15,200.00	15,494.00	14,983.11	1,267,828
2026-05-22	15,199.00	15,424.00	15,112.00	15,311.00	14,806.14	746,929
2026-05-21	15,100.00	15,606.00	15,100.00	15,210.00	14,708.47	1,004,097
2026-05-20	15,200.00	15,468.00	15,200.00	15,330.00	14,824.51	1,320,526
2026-05-19	15,622.00	15,628.00	15,220.00	15,305.00	14,800.34	1,536,114
2026-05-18	15,299.00	15,790.00	15,093.00	15,622.00	15,106.89	755,731
2026-05-15	14,992.00	15,322.00	14,992.00	15,250.00	14,747.15	763,262
2026-05-14	14,895.00	15,392.00	14,895.00	15,187.00	14,686.23	490,820
2026-05-13	14,850.00	15,155.00	14,753.00	15,150.00	14,650.45	647,529
2026-05-12	15,250.00	15,250.00	14,853.00	14,949.00	14,456.08	1,216,316
2026-05-11	15,368.00	15,523.00	15,186.00	15,225.00	14,722.98	2,075,011
2026-05-08	15,804.00	15,910.00	15,639.00	15,639.00	15,123.33	698,487
2026-05-07	15,699.00	16,112.00	15,699.00	15,900.00	15,375.72	1,038,650
2026-05-06	15,800.00	16,242.00	15,405.00	15,832.00	15,309.96	1,188,122
2026-05-05	15,606.00	15,713.00	15,270.00	15,404.00	14,896.07	672,077
2026-05-04	15,626.00	15,796.00	15,438.00	15,511.00	14,999.55	683,660
2026-04-30	15,500.00	15,804.00	15,422.00	15,600.00	15,085.61	983,819
2026-04-29	15,807.00	15,967.00	15,553.00	15,580.00	15,066.27	1,181,657
2026-04-28	15,913.00	15,931.00	15,663.00	15,710.00	15,191.98	589,497

← NewerPage 2 of 21 · 1,249 trading daysOlder →

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.