Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 19,785.00 | 19,864.00 | 19,556.00 | 19,833.00 | 16,102.51 | 238,261 |
| 2021-12-28 | 19,740.00 | 19,740.00 | 19,400.00 | 19,580.00 | 15,897.10 | 263,716 |
| 2021-12-24 | 19,637.00 | 19,687.00 | 19,500.00 | 19,500.00 | 15,832.14 | 94,522 |
| 2021-12-23 | 19,440.00 | 19,973.00 | 19,440.00 | 19,542.00 | 15,866.24 | 482,192 |
| 2021-12-22 | 19,510.00 | 19,742.00 | 19,458.00 | 19,636.00 | 15,942.56 | 316,292 |
| 2021-12-21 | 19,700.00 | 19,841.00 | 19,527.00 | 19,575.00 | 15,893.04 | 470,237 |
| 2021-12-20 | 20,050.00 | 20,131.00 | 19,281.00 | 19,526.00 | 15,853.25 | 644,982 |
| 2021-12-17 | 20,105.00 | 20,327.00 | 19,800.00 | 20,062.00 | 16,288.43 | 1,837,930 |
| 2021-12-15 | 20,240.00 | 20,581.00 | 20,020.00 | 20,021.00 | 16,255.15 | 2,661,621 |
| 2021-12-14 | 20,076.00 | 20,213.00 | 19,621.00 | 20,141.00 | 16,352.57 | 1,021,672 |
| 2021-12-13 | 20,434.00 | 20,663.00 | 20,077.00 | 20,155.00 | 16,134.66 | 800,140 |
| 2021-12-10 | 21,100.00 | 21,100.00 | 20,162.00 | 20,370.00 | 16,306.77 | 1,173,560 |
| 2021-12-09 | 21,199.00 | 21,322.00 | 20,840.00 | 21,033.00 | 16,837.52 | 1,208,060 |
| 2021-12-08 | 21,066.00 | 21,099.00 | 20,733.00 | 20,920.00 | 16,747.06 | 548,441 |
| 2021-12-07 | 20,901.00 | 21,240.00 | 20,443.00 | 20,901.00 | 16,731.85 | 863,323 |
| 2021-12-06 | 21,125.00 | 21,326.00 | 20,937.00 | 21,069.00 | 16,866.34 | 1,101,883 |
| 2021-12-03 | 21,149.00 | 21,432.00 | 20,930.00 | 21,123.00 | 16,909.57 | 1,174,952 |
| 2021-12-02 | 20,700.00 | 21,115.00 | 20,586.00 | 21,000.00 | 16,811.11 | 1,375,552 |
| 2021-12-01 | 19,860.00 | 20,849.00 | 19,860.00 | 20,700.00 | 16,570.95 | 1,592,228 |
| 2021-11-30 | 19,800.00 | 20,285.00 | 19,600.00 | 19,900.00 | 15,930.52 | 2,276,937 |
| 2021-11-29 | 18,975.00 | 20,035.00 | 18,975.00 | 19,893.00 | 15,924.92 | 1,827,636 |
| 2021-11-26 | 19,480.00 | 19,483.00 | 18,802.00 | 18,802.00 | 15,051.54 | 2,191,004 |
| 2021-11-25 | 19,300.00 | 20,221.00 | 19,000.00 | 19,600.00 | 15,690.37 | 2,756,090 |
| 2021-11-24 | 19,020.00 | 19,468.00 | 18,681.00 | 18,856.00 | 15,094.77 | 1,462,562 |
| 2021-11-23 | 18,900.00 | 19,032.00 | 18,650.00 | 18,900.00 | 15,130.00 | 1,609,325 |
| 2021-11-22 | 18,900.00 | 19,146.00 | 18,900.00 | 18,978.00 | 15,192.44 | 967,201 |
| 2021-11-19 | 19,622.00 | 19,725.00 | 18,869.00 | 18,962.00 | 15,179.63 | 976,669 |
| 2021-11-18 | 19,898.00 | 19,898.00 | 19,200.00 | 19,208.00 | 15,376.56 | 1,069,523 |
| 2021-11-17 | 20,100.00 | 20,232.00 | 19,655.00 | 19,655.00 | 15,734.39 | 654,583 |
| 2021-11-16 | 20,299.00 | 20,441.00 | 19,919.00 | 19,970.00 | 15,986.56 | 1,090,188 |
| 2021-11-15 | 19,660.00 | 20,281.00 | 19,654.00 | 19,865.00 | 15,902.51 | 1,132,197 |
| 2021-11-12 | 19,919.00 | 20,128.00 | 19,667.00 | 19,690.00 | 15,762.41 | 689,806 |
| 2021-11-11 | 19,950.00 | 20,282.00 | 19,807.00 | 19,919.00 | 15,945.73 | 668,805 |
| 2021-11-10 | 20,300.00 | 20,523.00 | 19,978.00 | 19,978.00 | 15,992.97 | 576,610 |
| 2021-11-09 | 20,675.00 | 20,675.00 | 20,255.00 | 20,280.00 | 16,234.73 | 616,397 |
| 2021-11-08 | 21,001.00 | 21,567.00 | 20,336.00 | 20,411.00 | 16,339.59 | 729,335 |
| 2021-11-05 | 21,400.00 | 21,400.00 | 20,912.00 | 20,954.00 | 16,774.28 | 877,262 |
| 2021-11-04 | 21,305.00 | 21,680.00 | 21,100.00 | 21,275.00 | 17,031.25 | 1,957,959 |
| 2021-11-03 | 21,000.00 | 21,232.00 | 20,786.00 | 21,232.00 | 16,996.83 | 817,188 |
| 2021-11-02 | 19,995.00 | 20,677.00 | 19,955.00 | 20,621.00 | 16,507.71 | 1,404,981 |
| 2021-10-29 | 19,937.00 | 20,179.00 | 19,751.00 | 19,996.00 | 16,007.38 | 1,029,377 |
| 2021-10-28 | 20,800.00 | 20,800.00 | 19,937.00 | 19,937.00 | 15,960.14 | 402,128 |
| 2021-10-27 | 20,614.00 | 20,614.00 | 20,140.00 | 20,219.00 | 16,185.89 | 635,895 |
| 2021-10-26 | 20,850.00 | 20,850.00 | 20,263.00 | 20,300.00 | 16,250.74 | 1,168,826 |
| 2021-10-25 | 20,899.00 | 20,899.00 | 20,254.00 | 20,586.00 | 16,479.69 | 563,901 |
| 2021-10-22 | 20,500.00 | 20,572.00 | 20,206.00 | 20,498.00 | 16,409.24 | 485,942 |
| 2021-10-21 | 20,100.00 | 20,483.00 | 19,945.00 | 20,246.00 | 16,207.51 | 850,056 |
| 2021-10-20 | 20,658.00 | 20,658.00 | 19,950.00 | 19,992.00 | 16,004.17 | 927,910 |
| 2021-10-19 | 20,569.00 | 20,667.00 | 20,293.00 | 20,533.00 | 16,437.26 | 797,441 |
← NewerPage 21 of 21 · 1,249 trading days
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.