Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 21,345.00 | 21,352.00 | 20,857.00 | 20,915.00 | 19,914.14 | 1,276,024 |
| 2025-10-29 | 21,479.00 | 21,612.00 | 21,315.00 | 21,395.00 | 20,371.17 | 803,304 |
| 2025-10-28 | 21,600.00 | 21,747.00 | 21,455.00 | 21,500.00 | 20,471.14 | 1,106,240 |
| 2025-10-27 | 21,767.00 | 22,092.00 | 21,536.00 | 21,565.00 | 20,533.03 | 1,135,993 |
| 2025-10-24 | 22,053.00 | 22,217.00 | 21,689.00 | 21,870.00 | 20,823.44 | 760,388 |
| 2025-10-23 | 21,775.00 | 22,167.00 | 21,623.00 | 22,048.00 | 20,992.92 | 719,281 |
| 2025-10-22 | 21,600.00 | 22,072.00 | 21,600.00 | 21,775.00 | 20,732.98 | 1,075,205 |
| 2025-10-21 | 22,600.00 | 23,099.00 | 21,421.00 | 21,591.00 | 20,557.79 | 3,085,868 |
| 2025-10-20 | 22,304.00 | 22,821.00 | 22,304.00 | 22,718.00 | 21,630.86 | 1,407,407 |
← NewerPage 5 of 5 · 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.