Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 24,999.00 | 25,015.00 | 24,556.00 | 24,956.00 | 23,134.45 | 1,390,748 |
| 2025-05-12 | 23,601.00 | 24,950.00 | 23,601.00 | 24,590.00 | 22,795.16 | 697,293 |
| 2025-05-09 | 24,143.00 | 24,217.00 | 23,509.00 | 23,926.00 | 22,179.63 | 1,576,585 |
| 2025-05-08 | 23,602.00 | 24,218.00 | 23,602.00 | 23,813.00 | 22,074.88 | 518,726 |
| 2025-05-07 | 23,617.00 | 23,916.00 | 23,511.00 | 23,750.00 | 22,016.48 | 538,584 |
| 2025-05-06 | 23,770.00 | 23,885.00 | 23,211.00 | 23,799.00 | 22,061.90 | 631,214 |
| 2025-05-05 | 24,449.00 | 24,449.00 | 23,548.00 | 23,809.00 | 22,071.17 | 950,899 |
| 2025-05-02 | 23,710.00 | 24,439.00 | 23,588.00 | 24,108.00 | 22,348.34 | 699,895 |
| 2025-04-30 | 23,321.00 | 24,113.00 | 23,321.00 | 23,706.00 | 21,975.69 | 885,576 |
| 2025-04-29 | 23,600.00 | 23,785.00 | 22,990.00 | 23,652.00 | 21,925.63 | 772,679 |
| 2025-04-25 | 23,625.00 | 23,625.00 | 23,185.00 | 23,386.00 | 21,679.04 | 1,097,244 |
| 2025-04-24 | 22,799.00 | 23,445.00 | 22,553.00 | 23,396.00 | 21,688.31 | 1,459,197 |
| 2025-04-23 | 22,025.00 | 22,747.00 | 22,025.00 | 22,545.00 | 20,899.43 | 843,306 |
| 2025-04-22 | 22,470.00 | 22,470.00 | 21,779.00 | 22,021.00 | 20,413.68 | 760,863 |
| 2025-04-17 | 21,458.00 | 21,915.00 | 21,428.00 | 21,869.00 | 20,272.77 | 837,087 |
| 2025-04-16 | 22,001.00 | 22,059.00 | 21,452.00 | 21,604.00 | 20,027.11 | 987,185 |
| 2025-04-15 | 22,300.00 | 22,455.00 | 22,079.00 | 22,211.00 | 20,589.81 | 597,272 |
| 2025-04-14 | 21,001.00 | 22,405.00 | 21,001.00 | 22,334.00 | 20,703.83 | 976,514 |
| 2025-04-11 | 21,539.00 | 21,668.00 | 21,066.00 | 21,262.00 | 19,710.08 | 817,155 |
| 2025-04-10 | 21,558.00 | 21,840.00 | 21,202.00 | 21,534.00 | 19,962.22 | 1,762,978 |
| 2025-04-09 | 20,500.00 | 20,739.00 | 20,087.00 | 20,405.00 | 18,915.63 | 1,854,917 |
| 2025-04-08 | 20,370.00 | 21,344.00 | 19,697.00 | 21,166.00 | 19,621.08 | 1,656,190 |
| 2025-04-07 | 18,580.00 | 20,437.00 | 18,576.00 | 20,029.00 | 18,567.07 | 1,794,629 |
| 2025-04-04 | 20,700.00 | 20,700.00 | 19,670.00 | 19,892.00 | 18,440.07 | 1,462,402 |
| 2025-04-03 | 21,600.00 | 21,629.00 | 20,528.00 | 20,600.00 | 19,096.40 | 2,725,783 |
| 2025-04-02 | 22,301.00 | 22,672.00 | 21,780.00 | 21,949.00 | 20,346.93 | 834,477 |
| 2025-04-01 | 22,401.00 | 22,734.00 | 22,192.00 | 22,611.00 | 20,960.61 | 1,032,147 |
| 2025-03-31 | 22,505.00 | 22,843.00 | 22,116.00 | 22,159.00 | 20,541.60 | 838,570 |
| 2025-03-28 | 22,841.00 | 23,025.00 | 22,407.00 | 22,500.00 | 20,857.71 | 587,828 |
| 2025-03-27 | 22,900.00 | 22,900.00 | 22,483.00 | 22,825.00 | 21,158.99 | 703,331 |
| 2025-03-26 | 23,001.00 | 23,405.00 | 22,861.00 | 22,861.00 | 21,192.36 | 843,057 |
| 2025-03-25 | 22,796.00 | 23,079.00 | 22,649.00 | 23,008.00 | 21,328.63 | 1,833,575 |
| 2025-03-24 | 23,149.00 | 23,356.00 | 22,534.00 | 22,600.00 | 20,950.41 | 2,388,591 |
| 2025-03-20 | 23,875.00 | 24,150.00 | 23,108.00 | 23,259.00 | 21,561.31 | 3,106,012 |
| 2025-03-19 | 22,363.00 | 24,118.00 | 22,363.00 | 23,875.00 | 22,132.35 | 3,302,100 |
| 2025-03-18 | 23,171.00 | 23,171.00 | 22,500.00 | 22,500.00 | 20,857.71 | 951,904 |
| 2025-03-17 | 22,500.00 | 23,104.00 | 22,250.00 | 22,867.00 | 21,197.93 | 1,078,650 |
| 2025-03-14 | 22,816.00 | 23,186.00 | 22,737.00 | 22,758.00 | 21,096.88 | 1,007,709 |
| 2025-03-13 | 23,182.00 | 23,182.00 | 22,542.00 | 22,782.00 | 21,119.13 | 1,915,145 |
| 2025-03-12 | 22,890.00 | 23,391.00 | 22,516.00 | 23,182.00 | 21,489.93 | 1,556,882 |
| 2025-03-11 | 23,381.00 | 23,381.00 | 22,637.00 | 23,004.00 | 21,324.93 | 1,859,799 |
| 2025-03-10 | 23,000.00 | 23,599.00 | 23,000.00 | 23,102.00 | 21,415.77 | 523,155 |
| 2025-03-07 | 23,409.00 | 23,897.00 | 23,200.00 | 23,459.00 | 21,746.72 | 717,060 |
| 2025-03-06 | 23,612.00 | 23,955.00 | 23,251.00 | 23,553.00 | 21,833.85 | 1,204,480 |
| 2025-03-05 | 23,799.00 | 23,873.00 | 23,441.00 | 23,488.00 | 21,773.60 | 929,311 |
| 2025-03-04 | 24,001.00 | 24,235.00 | 23,598.00 | 23,700.00 | 21,970.12 | 560,505 |
| 2025-03-03 | 24,270.00 | 24,885.00 | 24,063.00 | 24,241.00 | 22,471.64 | 814,513 |
| 2025-02-28 | 24,400.00 | 24,724.00 | 23,690.00 | 24,477.00 | 22,690.41 | 1,205,400 |
| 2025-02-27 | 24,340.00 | 24,661.00 | 23,777.00 | 24,192.00 | 22,426.21 | 694,587 |
| 2025-02-26 | 24,500.00 | 24,673.00 | 24,045.00 | 24,447.00 | 22,662.60 | 728,846 |
| 2025-02-25 | 23,884.00 | 24,173.00 | 23,490.00 | 24,104.00 | 22,344.64 | 672,345 |
| 2025-02-24 | 23,501.00 | 24,399.00 | 23,299.00 | 23,614.00 | 21,890.40 | 1,520,942 |
| 2025-02-21 | 24,000.00 | 24,470.00 | 23,825.00 | 24,047.00 | 22,291.80 | 1,193,470 |
| 2025-02-20 | 24,103.00 | 24,798.00 | 23,481.00 | 24,041.00 | 22,286.23 | 2,120,007 |
| 2025-02-19 | 24,759.00 | 25,234.00 | 24,143.00 | 24,218.00 | 22,450.32 | 2,017,706 |
| 2025-02-18 | 25,150.00 | 25,354.00 | 24,511.00 | 25,247.00 | 23,404.21 | 1,109,252 |
| 2025-02-17 | 25,600.00 | 25,600.00 | 24,607.00 | 24,803.00 | 22,992.62 | 615,845 |
| 2025-02-14 | 25,179.00 | 25,320.00 | 24,746.00 | 25,173.00 | 23,335.61 | 451,479 |
| 2025-02-13 | 25,300.00 | 25,498.00 | 24,861.00 | 25,063.00 | 23,233.64 | 733,593 |
| 2025-02-12 | 24,706.00 | 25,432.00 | 24,563.00 | 25,169.00 | 23,331.90 | 1,555,040 |
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.