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 |
| 2025-10-17 | 22,250.00 | 22,434.00 | 21,935.00 | 22,281.00 | 21,214.77 | 743,969 |
| 2025-10-16 | 21,999.00 | 22,394.00 | 21,952.00 | 22,322.00 | 21,253.81 | 1,093,056 |
| 2025-10-15 | 22,134.00 | 22,716.00 | 21,968.00 | 22,040.00 | 20,985.30 | 1,662,485 |
| 2025-10-14 | 22,034.00 | 22,135.00 | 21,633.00 | 22,042.00 | 20,987.21 | 733,547 |
| 2025-10-13 | 22,300.00 | 22,300.00 | 21,761.00 | 22,034.00 | 20,979.59 | 723,763 |
| 2025-10-10 | 21,698.00 | 22,839.00 | 21,601.00 | 22,255.00 | 21,190.01 | 1,765,523 |
| 2025-10-09 | 21,100.00 | 21,800.00 | 21,100.00 | 21,697.00 | 20,658.72 | 1,100,746 |
| 2025-10-08 | 21,334.00 | 21,430.00 | 20,856.00 | 21,325.00 | 20,304.52 | 736,116 |
| 2025-10-07 | 21,200.00 | 21,294.00 | 20,973.00 | 21,081.00 | 20,072.19 | 1,148,861 |
| 2025-10-06 | 20,800.00 | 21,089.00 | 20,698.00 | 21,000.00 | 19,995.07 | 1,315,394 |
| 2025-10-03 | 20,600.00 | 20,862.00 | 20,530.00 | 20,773.00 | 19,778.93 | 2,031,542 |
| 2025-10-02 | 20,300.00 | 20,772.00 | 20,300.00 | 20,552.00 | 19,568.51 | 1,356,786 |
| 2025-10-01 | 20,325.00 | 20,601.00 | 20,162.00 | 20,430.00 | 19,452.35 | 3,363,510 |
| 2025-09-30 | 20,498.00 | 20,688.00 | 20,337.00 | 20,370.00 | 19,395.22 | 2,462,302 |
| 2025-09-29 | 20,465.00 | 20,746.00 | 20,350.00 | 20,498.00 | 19,517.09 | 2,372,018 |
| 2025-09-26 | 20,970.00 | 20,970.00 | 20,274.00 | 20,500.00 | 19,519.00 | 1,062,742 |
| 2025-09-25 | 21,489.00 | 21,489.00 | 20,576.00 | 20,616.00 | 19,629.45 | 2,295,323 |
| 2025-09-23 | 20,800.00 | 21,250.00 | 20,800.00 | 21,190.00 | 20,175.98 | 1,332,314 |
| 2025-09-22 | 21,850.00 | 21,850.00 | 20,926.00 | 20,926.00 | 19,924.61 | 1,308,551 |
| 2025-09-19 | 21,494.00 | 21,862.00 | 21,418.00 | 21,477.00 | 20,449.24 | 2,656,798 |
| 2025-09-18 | 21,189.00 | 21,741.00 | 20,950.00 | 21,741.00 | 20,700.61 | 3,239,874 |
| 2025-09-17 | 21,180.00 | 21,180.00 | 20,771.00 | 21,052.00 | 20,044.58 | 1,818,879 |
| 2025-09-16 | 21,280.00 | 21,280.00 | 20,699.00 | 20,909.00 | 19,908.43 | 849,134 |
| 2025-09-15 | 21,023.00 | 21,228.00 | 20,945.00 | 21,018.00 | 20,012.21 | 1,401,164 |
| 2025-09-12 | 20,994.00 | 21,396.00 | 20,804.00 | 21,079.00 | 20,070.29 | 1,423,783 |
| 2025-09-11 | 21,000.00 | 21,000.00 | 20,662.00 | 20,869.00 | 19,870.34 | 1,639,693 |
| 2025-09-10 | 20,946.00 | 21,036.00 | 20,781.00 | 20,890.00 | 19,890.33 | 673,747 |
| 2025-09-09 | 20,851.00 | 21,100.00 | 20,851.00 | 20,950.00 | 19,947.46 | 1,361,946 |
| 2025-09-08 | 20,770.00 | 21,131.00 | 20,598.00 | 20,984.00 | 19,979.84 | 1,674,939 |
| 2025-09-05 | 20,601.00 | 20,957.00 | 20,513.00 | 20,772.00 | 19,777.98 | 1,369,222 |
| 2025-09-04 | 20,200.00 | 20,732.00 | 20,199.00 | 20,557.00 | 19,573.27 | 1,289,703 |
| 2025-09-03 | 20,368.00 | 20,373.00 | 19,903.00 | 20,267.00 | 19,297.15 | 1,086,954 |
| 2025-09-02 | 20,689.00 | 20,689.00 | 20,203.00 | 20,300.00 | 19,328.57 | 1,026,033 |
| 2025-09-01 | 20,710.00 | 20,903.00 | 20,448.00 | 20,513.00 | 19,531.38 | 801,190 |
| 2025-08-29 | 20,888.00 | 21,031.00 | 20,605.00 | 20,746.00 | 19,753.23 | 934,931 |
| 2025-08-28 | 21,580.00 | 21,580.00 | 20,663.00 | 20,875.00 | 19,876.05 | 1,353,807 |
| 2025-08-27 | 20,658.00 | 21,066.00 | 20,563.00 | 20,800.00 | 19,804.64 | 1,294,828 |
| 2025-08-26 | 20,956.00 | 20,959.00 | 20,632.00 | 20,689.00 | 19,698.95 | 2,594,666 |
| 2025-08-25 | 21,250.00 | 21,448.00 | 20,839.00 | 21,000.00 | 19,995.07 | 638,261 |
| 2025-08-22 | 21,462.00 | 21,568.00 | 21,278.00 | 21,431.00 | 20,405.45 | 513,358 |
| 2025-08-21 | 21,124.00 | 21,451.00 | 21,124.00 | 21,292.00 | 20,273.10 | 785,141 |
| 2025-08-20 | 21,308.00 | 21,396.00 | 21,107.00 | 21,300.00 | 20,280.71 | 697,300 |
| 2025-08-19 | 21,022.00 | 21,491.00 | 20,983.00 | 21,308.00 | 20,288.33 | 1,730,094 |
| 2025-08-18 | 21,019.00 | 21,165.00 | 20,927.00 | 21,024.00 | 20,017.92 | 629,737 |
| 2025-08-15 | 20,825.00 | 21,116.00 | 20,825.00 | 21,019.00 | 20,013.16 | 1,095,054 |
| 2025-08-14 | 20,980.00 | 21,180.00 | 20,862.00 | 20,950.00 | 19,947.46 | 2,103,815 |
| 2025-08-13 | 21,100.00 | 21,268.00 | 20,872.00 | 21,206.00 | 20,191.21 | 851,105 |
| 2025-08-12 | 20,600.00 | 20,857.00 | 20,600.00 | 20,857.00 | 19,858.91 | 948,191 |
| 2025-08-11 | 21,149.00 | 21,149.00 | 20,603.00 | 20,712.00 | 19,720.85 | 2,420,718 |
| 2025-08-08 | 20,333.00 | 20,988.00 | 20,333.00 | 20,788.00 | 19,793.22 | 998,185 |
| 2025-08-07 | 20,713.00 | 20,806.00 | 20,172.00 | 20,738.00 | 19,745.61 | 2,380,077 |
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.