Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 16,850.00 | 17,500.00 | 16,654.00 | 17,386.00 | 16,812.72 | 2,769,190 |
| 2026-01-27 | 17,489.00 | 17,507.00 | 17,111.00 | 17,176.00 | 16,609.64 | 1,456,646 |
| 2026-01-26 | 17,500.00 | 17,571.00 | 17,201.00 | 17,215.00 | 16,647.36 | 1,686,322 |
| 2026-01-23 | 17,690.00 | 17,980.00 | 17,400.00 | 17,600.00 | 17,019.66 | 2,456,879 |
| 2026-01-22 | 17,320.00 | 17,633.00 | 17,083.00 | 17,633.00 | 17,051.58 | 2,827,451 |
| 2026-01-21 | 16,800.00 | 17,270.00 | 16,641.00 | 17,160.00 | 16,594.17 | 1,679,692 |
| 2026-01-20 | 16,596.00 | 16,840.00 | 16,446.00 | 16,800.00 | 16,246.04 | 1,437,288 |
| 2026-01-19 | 16,780.00 | 16,790.00 | 16,419.00 | 16,507.00 | 15,962.70 | 1,396,742 |
| 2026-01-16 | 16,358.00 | 16,741.00 | 16,287.00 | 16,600.00 | 16,052.64 | 1,320,440 |
| 2026-01-15 | 16,350.00 | 16,456.00 | 16,211.00 | 16,358.00 | 15,818.62 | 1,848,605 |
| 2026-01-14 | 16,700.00 | 16,700.00 | 16,216.00 | 16,338.00 | 15,799.28 | 1,535,969 |
| 2026-01-13 | 17,200.00 | 17,200.00 | 16,527.00 | 16,580.00 | 16,033.30 | 1,462,466 |
| 2026-01-12 | 17,200.00 | 17,200.00 | 16,801.00 | 16,939.00 | 16,380.46 | 1,755,114 |
| 2026-01-09 | 16,874.00 | 17,262.00 | 16,803.00 | 17,007.00 | 16,446.22 | 1,104,931 |
| 2026-01-08 | 17,289.00 | 17,289.00 | 16,882.00 | 16,882.00 | 16,325.34 | 917,977 |
| 2026-01-07 | 17,200.00 | 17,305.00 | 17,041.00 | 17,228.00 | 16,659.93 | 1,365,225 |
| 2026-01-06 | 17,010.00 | 17,221.00 | 16,850.00 | 17,132.00 | 16,567.10 | 1,314,095 |
| 2026-01-05 | 17,690.00 | 17,690.00 | 16,865.00 | 17,003.00 | 16,442.35 | 797,854 |
| 2026-01-02 | 17,499.00 | 17,659.00 | 17,137.00 | 17,295.00 | 16,724.72 | 545,119 |
| 2025-12-31 | 17,344.00 | 17,498.00 | 17,259.00 | 17,498.00 | 16,921.03 | 237,669 |
| 2025-12-30 | 17,449.00 | 17,449.00 | 17,218.00 | 17,300.00 | 16,729.56 | 635,253 |
| 2025-12-29 | 17,130.00 | 17,437.00 | 17,130.00 | 17,374.00 | 16,801.12 | 670,431 |
| 2025-12-24 | 17,050.00 | 17,259.00 | 17,041.00 | 17,126.00 | 16,561.29 | 177,571 |
| 2025-12-23 | 17,150.00 | 17,269.00 | 16,910.00 | 17,056.00 | 16,493.60 | 1,426,341 |
| 2025-12-22 | 17,499.00 | 17,499.00 | 17,085.00 | 17,175.00 | 16,608.68 | 940,924 |
| 2025-12-19 | 17,690.00 | 17,992.00 | 16,910.00 | 17,300.00 | 16,729.56 | 3,946,804 |
| 2025-12-18 | 18,250.00 | 18,514.00 | 17,856.00 | 17,900.00 | 17,309.77 | 3,206,902 |
| 2025-12-17 | 18,300.00 | 18,300.00 | 17,934.00 | 18,115.00 | 17,517.68 | 1,232,182 |
| 2025-12-15 | 18,298.00 | 18,298.00 | 17,881.00 | 18,134.00 | 17,536.06 | 945,316 |
| 2025-12-12 | 17,468.00 | 18,300.00 | 17,380.00 | 17,913.00 | 17,322.34 | 3,202,086 |
| 2025-12-11 | 18,381.00 | 18,381.00 | 17,172.00 | 17,415.00 | 16,840.76 | 4,832,595 |
| 2025-12-10 | 20,200.00 | 20,200.00 | 18,052.00 | 18,132.00 | 17,534.12 | 7,361,690 |
| 2025-12-09 | 21,215.00 | 21,283.00 | 20,880.00 | 21,004.00 | 19,998.88 | 983,257 |
| 2025-12-08 | 21,700.00 | 21,831.00 | 21,210.00 | 21,210.00 | 20,195.02 | 935,062 |
| 2025-12-05 | 21,642.00 | 21,905.00 | 21,569.00 | 21,714.00 | 20,674.90 | 701,234 |
| 2025-12-04 | 21,564.00 | 21,834.00 | 21,420.00 | 21,548.00 | 20,516.85 | 1,071,515 |
| 2025-12-03 | 20,975.00 | 21,520.00 | 20,975.00 | 21,463.00 | 20,435.91 | 686,903 |
| 2025-12-02 | 21,444.00 | 21,444.00 | 21,023.00 | 21,071.00 | 20,062.67 | 837,331 |
| 2025-12-01 | 21,270.00 | 21,299.00 | 20,778.00 | 21,210.00 | 20,195.02 | 1,484,158 |
| 2025-11-28 | 21,600.00 | 21,600.00 | 20,715.00 | 21,003.00 | 19,997.93 | 1,589,564 |
| 2025-11-27 | 21,008.00 | 21,384.00 | 20,918.00 | 21,135.00 | 20,123.61 | 1,270,225 |
| 2025-11-26 | 20,670.00 | 21,205.00 | 20,670.00 | 21,050.00 | 20,042.68 | 1,460,591 |
| 2025-11-25 | 21,236.00 | 21,490.00 | 20,550.00 | 20,657.00 | 19,668.48 | 1,540,897 |
| 2025-11-24 | 21,459.00 | 21,676.00 | 21,176.00 | 21,394.00 | 20,370.22 | 1,205,166 |
| 2025-11-21 | 21,800.00 | 21,998.00 | 21,211.00 | 21,211.00 | 20,195.97 | 980,114 |
| 2025-11-20 | 21,400.00 | 22,303.00 | 21,095.00 | 22,000.00 | 20,947.22 | 3,136,754 |
| 2025-11-19 | 20,995.00 | 20,995.00 | 20,226.00 | 20,600.00 | 19,614.21 | 1,242,751 |
| 2025-11-18 | 20,576.00 | 20,905.00 | 20,400.00 | 20,474.00 | 19,494.24 | 990,365 |
| 2025-11-17 | 20,435.00 | 20,770.00 | 20,435.00 | 20,696.00 | 19,705.62 | 1,067,923 |
| 2025-11-14 | 20,800.00 | 20,848.00 | 20,287.00 | 20,416.00 | 19,439.02 | 939,458 |
| 2025-11-13 | 20,700.00 | 21,027.00 | 20,522.00 | 20,800.00 | 19,804.64 | 2,059,122 |
| 2025-11-12 | 20,250.00 | 20,752.00 | 20,211.00 | 20,579.00 | 19,594.22 | 2,047,618 |
| 2025-11-11 | 20,433.00 | 20,501.00 | 20,206.00 | 20,251.00 | 19,281.91 | 1,257,497 |
| 2025-11-10 | 20,515.00 | 20,753.00 | 20,283.00 | 20,300.00 | 19,328.57 | 1,770,562 |
| 2025-11-07 | 20,900.00 | 20,900.00 | 20,325.00 | 20,386.00 | 19,410.45 | 902,437 |
| 2025-11-06 | 20,900.00 | 21,183.00 | 20,569.00 | 20,825.00 | 19,828.44 | 763,561 |
| 2025-11-05 | 20,153.00 | 20,924.00 | 20,020.00 | 20,924.00 | 19,922.71 | 1,866,359 |
| 2025-11-04 | 20,650.00 | 20,790.00 | 20,043.00 | 20,222.00 | 19,254.30 | 1,000,246 |
| 2025-11-03 | 20,859.00 | 21,095.00 | 20,657.00 | 20,755.00 | 19,761.79 | 780,825 |
| 2025-10-31 | 20,870.00 | 21,377.00 | 20,666.00 | 20,687.00 | 19,697.05 | 1,653,510 |
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.