Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 20,600.00 | 20,885.00 | 20,600.00 | 20,736.00 | 19,743.70 | 846,495 |
| 2025-08-05 | 20,855.00 | 21,199.00 | 20,653.00 | 20,800.00 | 19,804.64 | 2,111,696 |
| 2025-08-04 | 20,800.00 | 21,068.00 | 20,611.00 | 20,855.00 | 19,857.01 | 2,108,989 |
| 2025-08-01 | 20,699.00 | 21,064.00 | 20,531.00 | 20,783.00 | 19,788.45 | 2,259,558 |
| 2025-07-31 | 21,295.00 | 21,475.00 | 21,048.00 | 21,130.00 | 20,118.85 | 1,355,339 |
| 2025-07-30 | 20,951.00 | 21,579.00 | 20,623.00 | 21,251.00 | 20,234.06 | 1,322,436 |
| 2025-07-29 | 20,499.00 | 20,857.00 | 20,412.00 | 20,790.00 | 19,795.12 | 1,646,389 |
| 2025-07-28 | 20,400.00 | 20,434.00 | 20,148.00 | 20,414.00 | 19,437.11 | 2,890,441 |
| 2025-07-25 | 20,900.00 | 20,900.00 | 20,192.00 | 20,193.00 | 19,226.69 | 2,249,086 |
| 2025-07-24 | 21,140.00 | 21,325.00 | 20,767.00 | 20,767.00 | 19,773.22 | 1,790,033 |
| 2025-07-23 | 21,201.00 | 21,439.00 | 20,608.00 | 21,100.00 | 20,090.28 | 4,385,809 |
| 2025-07-22 | 21,027.00 | 21,630.00 | 20,842.00 | 21,500.00 | 20,471.14 | 2,778,408 |
| 2025-07-21 | 21,545.00 | 21,654.00 | 20,627.00 | 21,000.00 | 19,995.07 | 1,962,725 |
| 2025-07-18 | 21,630.00 | 21,630.00 | 21,134.00 | 21,550.00 | 20,518.75 | 730,996 |
| 2025-07-17 | 21,200.00 | 21,391.00 | 20,789.00 | 21,391.00 | 20,367.36 | 1,344,327 |
| 2025-07-16 | 20,850.00 | 21,188.00 | 20,450.00 | 21,188.00 | 20,174.07 | 1,487,760 |
| 2025-07-15 | 20,753.00 | 21,051.00 | 20,730.00 | 20,730.00 | 19,737.99 | 1,225,019 |
| 2025-07-14 | 21,100.00 | 21,158.00 | 20,714.00 | 20,742.00 | 19,749.42 | 1,318,846 |
| 2025-07-11 | 21,485.00 | 21,584.00 | 21,024.00 | 21,179.00 | 20,165.50 | 980,725 |
| 2025-07-10 | 21,600.00 | 22,014.00 | 21,500.00 | 21,627.00 | 20,592.07 | 1,317,619 |
| 2025-07-09 | 21,550.00 | 22,049.00 | 21,550.00 | 21,917.00 | 20,868.19 | 2,233,123 |
| 2025-07-08 | 21,501.00 | 21,737.00 | 21,386.00 | 21,715.00 | 20,675.85 | 973,350 |
| 2025-07-07 | 21,801.00 | 22,086.00 | 21,649.00 | 21,671.00 | 20,633.96 | 584,387 |
| 2025-07-04 | 22,150.00 | 22,235.00 | 21,894.00 | 22,167.00 | 21,106.22 | 766,373 |
| 2025-07-03 | 21,657.00 | 22,229.00 | 21,414.00 | 22,129.00 | 21,070.04 | 1,523,970 |
| 2025-07-02 | 22,000.00 | 22,087.00 | 21,451.00 | 21,657.00 | 20,620.63 | 1,754,081 |
| 2025-07-01 | 22,378.00 | 22,481.00 | 22,032.00 | 22,481.00 | 20,840.10 | 2,018,217 |
| 2025-06-30 | 21,901.00 | 22,432.00 | 21,901.00 | 22,143.00 | 20,526.77 | 2,432,725 |
| 2025-06-27 | 21,671.00 | 22,400.00 | 21,671.00 | 21,900.00 | 20,301.51 | 2,293,929 |
| 2025-06-26 | 21,854.00 | 22,004.00 | 21,715.00 | 21,900.00 | 20,301.51 | 1,462,362 |
| 2025-06-25 | 21,964.00 | 22,050.00 | 21,769.00 | 21,854.00 | 20,258.87 | 1,445,523 |
| 2025-06-24 | 21,624.00 | 22,073.00 | 21,467.00 | 21,850.00 | 20,255.16 | 2,913,276 |
| 2025-06-23 | 21,250.00 | 21,457.00 | 21,051.00 | 21,301.00 | 19,746.23 | 1,039,770 |
| 2025-06-20 | 21,500.00 | 21,825.00 | 21,256.00 | 21,256.00 | 19,704.51 | 4,344,065 |
| 2025-06-19 | 21,900.00 | 21,968.00 | 21,411.00 | 21,500.00 | 19,930.70 | 3,508,475 |
| 2025-06-18 | 21,401.00 | 21,949.00 | 21,276.00 | 21,888.00 | 20,290.38 | 1,573,990 |
| 2025-06-17 | 21,325.00 | 22,062.00 | 21,325.00 | 21,533.00 | 19,961.30 | 2,778,487 |
| 2025-06-13 | 21,900.00 | 21,907.00 | 21,016.00 | 21,325.00 | 19,768.48 | 2,455,921 |
| 2025-06-12 | 22,500.00 | 22,500.00 | 21,910.00 | 22,078.00 | 20,466.52 | 2,343,088 |
| 2025-06-11 | 22,959.00 | 22,959.00 | 22,160.00 | 22,267.00 | 20,641.72 | 2,240,428 |
| 2025-06-10 | 23,390.00 | 23,520.00 | 22,506.00 | 22,646.00 | 20,993.06 | 2,750,799 |
| 2025-06-09 | 24,500.00 | 24,500.00 | 22,877.00 | 23,132.00 | 21,443.58 | 1,796,533 |
| 2025-06-06 | 24,400.00 | 25,000.00 | 23,514.00 | 24,299.00 | 22,525.40 | 2,182,961 |
| 2025-06-05 | 24,079.00 | 24,104.00 | 23,759.00 | 23,981.00 | 22,230.61 | 894,510 |
| 2025-06-04 | 24,320.00 | 24,320.00 | 23,928.00 | 24,148.00 | 22,385.42 | 899,662 |
| 2025-06-03 | 23,700.00 | 24,335.00 | 23,462.00 | 24,024.00 | 22,270.48 | 756,068 |
| 2025-06-02 | 24,095.00 | 24,326.00 | 23,619.00 | 23,978.00 | 22,227.83 | 552,564 |
| 2025-05-30 | 24,130.00 | 24,644.00 | 24,019.00 | 24,131.00 | 22,369.67 | 1,376,255 |
| 2025-05-29 | 23,800.00 | 24,215.00 | 23,538.00 | 24,034.00 | 22,279.75 | 1,123,188 |
| 2025-05-28 | 23,993.00 | 24,116.00 | 23,378.00 | 23,553.00 | 21,833.85 | 997,566 |
| 2025-05-27 | 24,399.00 | 24,641.00 | 23,858.00 | 23,971.00 | 22,221.34 | 517,601 |
| 2025-05-26 | 24,026.00 | 24,140.00 | 23,450.00 | 24,044.00 | 22,289.02 | 584,369 |
| 2025-05-23 | 24,499.00 | 24,526.00 | 23,908.00 | 24,000.00 | 22,248.23 | 469,294 |
| 2025-05-22 | 24,001.00 | 24,499.00 | 23,800.00 | 24,161.00 | 22,397.48 | 1,003,363 |
| 2025-05-21 | 24,500.00 | 24,510.00 | 24,057.00 | 24,235.00 | 22,466.07 | 1,068,350 |
| 2025-05-20 | 24,502.00 | 24,868.00 | 24,112.00 | 24,156.00 | 22,392.84 | 868,808 |
| 2025-05-19 | 25,194.00 | 25,194.00 | 24,544.00 | 24,730.00 | 22,924.94 | 566,190 |
| 2025-05-16 | 25,195.00 | 25,579.00 | 24,882.00 | 25,056.00 | 23,227.15 | 409,474 |
| 2025-05-15 | 24,980.00 | 25,497.00 | 24,876.00 | 25,205.00 | 23,365.27 | 997,919 |
| 2025-05-14 | 24,944.00 | 25,250.00 | 24,833.00 | 25,064.00 | 23,234.57 | 884,969 |
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.