Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 20,797.00 | 20,940.00 | 20,378.00 | 20,473.00 | 16,622.13 | 693,294 |
| 2022-03-23 | 21,200.00 | 21,200.00 | 20,724.00 | 20,797.00 | 16,885.18 | 705,249 |
| 2022-03-22 | 20,555.00 | 20,973.00 | 20,388.00 | 20,973.00 | 17,028.08 | 1,347,430 |
| 2022-03-18 | 20,996.00 | 20,996.00 | 20,555.00 | 20,555.00 | 16,688.70 | 2,642,844 |
| 2022-03-17 | 20,900.00 | 21,321.00 | 20,828.00 | 20,996.00 | 17,046.75 | 2,783,768 |
| 2022-03-16 | 20,300.00 | 21,005.00 | 20,011.00 | 20,879.00 | 16,951.76 | 1,247,163 |
| 2022-03-15 | 20,600.00 | 20,600.00 | 19,700.00 | 19,945.00 | 16,193.44 | 1,166,771 |
| 2022-03-14 | 20,688.00 | 20,688.00 | 20,074.00 | 20,437.00 | 16,592.90 | 870,288 |
| 2022-03-11 | 19,825.00 | 20,608.00 | 19,800.00 | 20,249.00 | 16,440.26 | 760,470 |
| 2022-03-10 | 20,129.00 | 20,636.00 | 19,914.00 | 19,993.00 | 16,232.41 | 1,081,219 |
| 2022-03-09 | 19,290.00 | 20,328.00 | 19,287.00 | 19,853.00 | 16,118.75 | 1,040,546 |
| 2022-03-08 | 19,501.00 | 19,735.00 | 19,100.00 | 19,290.00 | 15,661.64 | 967,577 |
| 2022-03-07 | 20,750.00 | 20,779.00 | 19,278.00 | 19,687.00 | 15,983.97 | 1,324,370 |
| 2022-03-04 | 21,900.00 | 21,900.00 | 20,652.00 | 21,200.00 | 17,212.38 | 1,429,810 |
| 2022-03-03 | 21,700.00 | 21,983.00 | 21,168.00 | 21,968.00 | 17,835.92 | 947,495 |
| 2022-03-02 | 21,500.00 | 21,633.00 | 20,969.00 | 21,566.00 | 17,509.54 | 1,115,875 |
| 2022-03-01 | 21,050.00 | 21,676.00 | 21,050.00 | 21,500.00 | 17,455.95 | 1,497,728 |
| 2022-02-28 | 20,201.00 | 20,978.00 | 20,030.00 | 20,962.00 | 17,019.15 | 1,754,514 |
| 2022-02-25 | 20,900.00 | 20,900.00 | 20,350.00 | 20,493.00 | 16,638.36 | 956,277 |
| 2022-02-24 | 21,490.00 | 21,490.00 | 20,423.00 | 20,538.00 | 16,674.90 | 1,000,226 |
| 2022-02-23 | 21,650.00 | 22,118.00 | 21,524.00 | 21,719.00 | 17,633.76 | 1,075,601 |
| 2022-02-22 | 21,883.00 | 22,116.00 | 21,719.00 | 22,050.00 | 17,902.50 | 1,004,205 |
| 2022-02-21 | 21,675.00 | 22,334.00 | 21,675.00 | 22,198.00 | 18,022.66 | 1,190,686 |
| 2022-02-18 | 22,100.00 | 22,118.00 | 21,666.00 | 21,870.00 | 17,756.36 | 754,351 |
| 2022-02-17 | 21,900.00 | 22,172.00 | 21,694.00 | 21,938.00 | 17,811.57 | 918,781 |
| 2022-02-16 | 21,609.00 | 21,965.00 | 21,609.00 | 21,944.00 | 17,816.44 | 795,411 |
| 2022-02-15 | 21,391.00 | 21,883.00 | 21,259.00 | 21,760.00 | 17,667.05 | 1,379,769 |
| 2022-02-14 | 21,180.00 | 21,665.00 | 21,096.00 | 21,391.00 | 17,367.46 | 894,681 |
| 2022-02-11 | 21,500.00 | 21,765.00 | 21,084.00 | 21,492.00 | 17,449.46 | 760,997 |
| 2022-02-10 | 21,090.00 | 21,655.00 | 20,867.00 | 21,502.00 | 17,457.58 | 1,128,551 |
| 2022-02-09 | 20,980.00 | 21,117.00 | 20,661.00 | 21,075.00 | 17,110.89 | 1,203,834 |
| 2022-02-08 | 20,460.00 | 20,909.00 | 20,398.00 | 20,709.00 | 16,813.74 | 1,546,061 |
| 2022-02-07 | 20,450.00 | 20,461.00 | 20,021.00 | 20,309.00 | 16,488.97 | 897,334 |
| 2022-02-04 | 20,390.00 | 20,390.00 | 19,851.00 | 20,084.00 | 16,306.30 | 1,170,015 |
| 2022-02-03 | 20,300.00 | 20,300.00 | 19,964.00 | 20,027.00 | 16,260.02 | 3,598,990 |
| 2022-02-02 | 20,600.00 | 20,600.00 | 20,202.00 | 20,202.00 | 16,402.10 | 2,329,228 |
| 2022-02-01 | 20,251.00 | 20,528.00 | 20,160.00 | 20,259.00 | 16,448.38 | 621,185 |
| 2022-01-31 | 19,821.00 | 20,459.00 | 19,821.00 | 20,385.00 | 16,550.68 | 1,349,133 |
| 2022-01-28 | 20,100.00 | 20,100.00 | 19,739.00 | 19,809.00 | 16,083.02 | 550,006 |
| 2022-01-27 | 20,000.00 | 20,098.00 | 19,700.00 | 19,995.00 | 16,234.04 | 784,905 |
| 2022-01-26 | 20,400.00 | 20,576.00 | 20,076.00 | 20,360.00 | 16,530.38 | 1,061,375 |
| 2022-01-25 | 20,873.00 | 20,957.00 | 20,066.00 | 20,225.00 | 16,420.77 | 1,221,261 |
| 2022-01-24 | 22,020.00 | 22,020.00 | 20,750.00 | 20,750.00 | 16,847.02 | 1,132,338 |
| 2022-01-21 | 21,650.00 | 22,241.00 | 21,499.00 | 21,729.00 | 17,641.88 | 1,596,650 |
| 2022-01-20 | 21,400.00 | 21,400.00 | 20,865.00 | 20,982.00 | 17,035.39 | 591,253 |
| 2022-01-19 | 20,476.00 | 21,345.00 | 20,412.00 | 21,196.00 | 17,209.13 | 843,356 |
| 2022-01-18 | 20,962.00 | 21,106.00 | 20,489.00 | 20,611.00 | 16,734.17 | 1,249,331 |
| 2022-01-17 | 20,575.00 | 21,169.00 | 20,354.00 | 21,051.00 | 17,091.41 | 1,213,189 |
| 2022-01-14 | 19,700.00 | 20,841.00 | 19,700.00 | 20,481.00 | 16,628.62 | 1,147,180 |
| 2022-01-13 | 20,394.00 | 20,840.00 | 20,096.00 | 20,781.00 | 16,872.19 | 1,073,942 |
| 2022-01-12 | 19,830.00 | 20,412.00 | 19,826.00 | 20,394.00 | 16,557.99 | 1,833,299 |
| 2022-01-11 | 19,525.00 | 19,963.00 | 19,525.00 | 19,746.00 | 16,031.87 | 854,086 |
| 2022-01-10 | 19,800.00 | 19,911.00 | 19,450.00 | 19,522.00 | 15,850.01 | 467,858 |
| 2022-01-07 | 19,720.00 | 20,396.00 | 19,625.00 | 19,830.00 | 16,100.07 | 329,867 |
| 2022-01-06 | 19,885.00 | 20,197.00 | 19,800.00 | 20,000.00 | 16,238.10 | 733,190 |
| 2022-01-05 | 19,910.00 | 20,250.00 | 19,885.00 | 20,040.00 | 16,270.57 | 438,463 |
| 2022-01-04 | 20,178.00 | 20,462.00 | 20,060.00 | 20,115.00 | 16,331.46 | 350,477 |
| 2022-01-03 | 20,154.00 | 20,154.00 | 19,779.00 | 20,033.00 | 16,264.89 | 490,632 |
| 2021-12-31 | 20,163.00 | 20,163.00 | 19,809.00 | 19,950.00 | 16,197.50 | 146,276 |
| 2021-12-30 | 19,871.00 | 20,094.00 | 19,672.00 | 19,942.00 | 16,191.01 | 396,685 |
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.