Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 15,800.00 | 16,202.00 | 15,754.00 | 15,802.00 | 15,280.95 | 667,693 |
| 2026-04-23 | 16,700.00 | 16,700.00 | 15,915.00 | 15,950.00 | 15,424.07 | 978,359 |
| 2026-04-22 | 16,634.00 | 16,655.00 | 16,138.00 | 16,138.00 | 15,605.87 | 881,913 |
| 2026-04-21 | 16,634.00 | 16,634.00 | 16,292.00 | 16,479.00 | 15,935.63 | 936,836 |
| 2026-04-20 | 16,850.00 | 16,850.00 | 16,370.00 | 16,401.00 | 15,860.20 | 950,074 |
| 2026-04-17 | 16,096.00 | 16,930.00 | 15,926.00 | 16,886.00 | 16,329.21 | 2,073,860 |
| 2026-04-16 | 15,904.00 | 16,223.00 | 15,863.00 | 16,100.00 | 15,569.12 | 1,408,481 |
| 2026-04-15 | 15,856.00 | 15,904.00 | 15,732.00 | 15,784.00 | 15,263.54 | 745,374 |
| 2026-04-14 | 16,000.00 | 16,116.00 | 15,745.00 | 15,800.00 | 15,279.02 | 797,490 |
| 2026-04-13 | 16,124.00 | 16,124.00 | 15,711.00 | 15,850.00 | 15,327.37 | 604,402 |
| 2026-04-10 | 15,898.00 | 16,205.00 | 15,805.00 | 16,124.00 | 15,592.33 | 535,556 |
| 2026-04-09 | 16,220.00 | 16,220.00 | 15,672.00 | 15,875.00 | 15,351.54 | 713,684 |
| 2026-04-08 | 15,403.00 | 16,559.00 | 15,403.00 | 16,159.00 | 15,626.18 | 1,266,083 |
| 2026-04-07 | 15,803.00 | 15,803.00 | 15,076.00 | 15,128.00 | 14,629.17 | 1,397,914 |
| 2026-04-02 | 15,301.00 | 15,549.00 | 14,992.00 | 15,549.00 | 15,036.29 | 1,020,499 |
| 2026-04-01 | 15,635.00 | 15,918.00 | 15,246.00 | 15,498.00 | 14,986.97 | 1,530,954 |
| 2026-03-31 | 14,900.00 | 15,337.00 | 14,821.00 | 15,337.00 | 14,831.28 | 1,588,615 |
| 2026-03-30 | 15,195.00 | 15,311.00 | 14,628.00 | 14,817.00 | 14,328.43 | 1,345,059 |
| 2026-03-27 | 15,341.00 | 15,544.00 | 14,881.00 | 15,237.00 | 14,734.58 | 1,326,242 |
| 2026-03-26 | 15,770.00 | 15,831.00 | 15,255.00 | 15,340.00 | 14,834.18 | 1,796,925 |
| 2026-03-25 | 15,600.00 | 16,075.00 | 15,552.00 | 15,927.00 | 15,401.83 | 1,249,549 |
| 2026-03-24 | 15,500.00 | 15,602.00 | 15,176.00 | 15,500.00 | 14,988.91 | 992,523 |
| 2026-03-23 | 15,700.00 | 15,879.00 | 15,059.00 | 15,343.00 | 14,837.09 | 1,360,860 |
| 2026-03-20 | 15,255.00 | 15,969.00 | 15,255.00 | 15,745.00 | 15,225.83 | 4,820,815 |
| 2026-03-19 | 15,940.00 | 15,990.00 | 15,300.00 | 15,500.00 | 14,988.91 | 6,554,016 |
| 2026-03-18 | 16,101.00 | 16,585.00 | 15,893.00 | 15,893.00 | 15,368.95 | 3,575,185 |
| 2026-03-17 | 16,865.00 | 17,528.00 | 16,027.00 | 16,200.00 | 15,665.83 | 5,446,524 |
| 2026-03-16 | 16,770.00 | 17,049.00 | 16,750.00 | 16,865.00 | 16,308.90 | 1,668,454 |
| 2026-03-13 | 16,671.00 | 17,051.00 | 16,527.00 | 16,749.00 | 16,196.72 | 1,546,568 |
| 2026-03-12 | 17,101.00 | 17,212.00 | 16,654.00 | 16,800.00 | 16,246.04 | 1,853,129 |
| 2026-03-11 | 17,246.00 | 17,750.00 | 17,004.00 | 17,315.00 | 16,744.06 | 1,828,811 |
| 2026-03-10 | 17,100.00 | 17,589.00 | 17,100.00 | 17,545.00 | 16,966.48 | 2,237,423 |
| 2026-03-09 | 17,019.00 | 17,068.00 | 16,583.00 | 16,835.00 | 16,279.89 | 1,875,511 |
| 2026-03-06 | 17,597.00 | 17,683.00 | 17,043.00 | 17,148.00 | 16,582.57 | 2,638,017 |
| 2026-03-05 | 17,850.00 | 17,850.00 | 17,322.00 | 17,600.00 | 17,019.66 | 1,335,292 |
| 2026-03-04 | 17,400.00 | 17,688.00 | 17,274.00 | 17,600.00 | 17,019.66 | 1,383,987 |
| 2026-03-03 | 18,319.00 | 18,319.00 | 17,367.00 | 17,414.00 | 16,839.80 | 2,794,093 |
| 2026-03-02 | 17,951.00 | 18,224.00 | 17,711.00 | 18,075.00 | 17,479.00 | 1,060,343 |
| 2026-02-27 | 18,449.00 | 18,555.00 | 18,146.00 | 18,319.00 | 17,714.96 | 4,920,816 |
| 2026-02-26 | 17,900.00 | 18,631.00 | 17,684.00 | 18,408.00 | 17,801.02 | 3,552,390 |
| 2026-02-25 | 17,246.00 | 17,832.00 | 17,246.00 | 17,700.00 | 17,116.37 | 1,370,134 |
| 2026-02-24 | 17,200.00 | 17,858.00 | 17,200.00 | 17,762.00 | 17,176.32 | 1,233,330 |
| 2026-02-23 | 17,159.00 | 17,471.00 | 17,159.00 | 17,412.00 | 16,837.86 | 812,563 |
| 2026-02-20 | 17,159.00 | 17,384.00 | 17,159.00 | 17,250.00 | 16,681.20 | 1,148,506 |
| 2026-02-19 | 16,650.00 | 17,443.00 | 16,650.00 | 17,297.00 | 16,726.66 | 1,152,398 |
| 2026-02-18 | 16,701.00 | 17,261.00 | 16,701.00 | 17,150.00 | 16,584.50 | 1,119,699 |
| 2026-02-17 | 16,703.00 | 17,034.00 | 16,671.00 | 16,863.00 | 16,306.97 | 1,028,116 |
| 2026-02-16 | 16,651.00 | 16,915.00 | 16,651.00 | 16,781.00 | 16,227.67 | 513,523 |
| 2026-02-13 | 16,768.00 | 16,836.00 | 16,572.00 | 16,700.00 | 16,149.34 | 1,703,007 |
| 2026-02-12 | 16,500.00 | 16,829.00 | 16,500.00 | 16,791.00 | 16,237.34 | 714,127 |
| 2026-02-11 | 16,850.00 | 16,850.00 | 16,474.00 | 16,738.00 | 16,186.09 | 791,115 |
| 2026-02-10 | 17,140.00 | 17,140.00 | 16,753.00 | 16,878.00 | 16,321.47 | 777,633 |
| 2026-02-09 | 17,150.00 | 17,323.00 | 16,821.00 | 16,881.00 | 16,324.37 | 1,208,773 |
| 2026-02-06 | 16,800.00 | 17,157.00 | 16,800.00 | 17,090.00 | 16,526.48 | 626,115 |
| 2026-02-05 | 17,500.00 | 17,500.00 | 16,936.00 | 16,979.00 | 16,419.14 | 1,702,662 |
| 2026-02-04 | 17,500.00 | 17,562.00 | 17,160.00 | 17,400.00 | 16,826.26 | 997,374 |
| 2026-02-03 | 17,999.00 | 17,999.00 | 17,433.00 | 17,500.00 | 16,922.96 | 2,232,064 |
| 2026-02-02 | 18,000.00 | 18,000.00 | 17,308.00 | 17,700.00 | 17,116.37 | 2,103,186 |
| 2026-01-30 | 17,860.00 | 18,007.00 | 17,250.00 | 17,850.00 | 17,261.42 | 3,849,246 |
| 2026-01-29 | 17,478.00 | 17,933.00 | 17,298.00 | 17,439.00 | 16,863.97 | 2,516,111 |
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.