Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 25,599.00 | 25,599.00 | 24,571.00 | 24,640.00 | 22,841.51 | 1,781,786 |
| 2025-02-10 | 25,226.00 | 25,984.00 | 25,226.00 | 25,388.00 | 23,534.92 | 661,850 |
| 2025-02-07 | 25,099.00 | 25,944.00 | 25,099.00 | 25,531.00 | 23,667.48 | 600,855 |
| 2025-02-06 | 25,500.00 | 25,966.00 | 25,181.00 | 25,495.00 | 23,634.11 | 1,110,141 |
| 2025-02-05 | 25,350.00 | 25,700.00 | 25,051.00 | 25,400.00 | 23,546.04 | 1,281,244 |
| 2025-02-04 | 24,400.00 | 25,442.00 | 24,400.00 | 25,347.00 | 23,496.91 | 1,151,738 |
| 2025-02-03 | 24,702.00 | 24,787.00 | 24,332.00 | 24,630.00 | 22,832.24 | 1,075,881 |
| 2025-01-31 | 25,150.00 | 25,973.00 | 24,840.00 | 24,965.00 | 23,142.79 | 651,107 |
| 2025-01-30 | 25,999.00 | 25,999.00 | 25,198.00 | 25,295.00 | 23,448.70 | 860,946 |
| 2025-01-29 | 24,843.00 | 25,903.00 | 24,843.00 | 25,636.00 | 23,764.81 | 670,725 |
| 2025-01-28 | 24,500.00 | 25,669.00 | 24,306.00 | 25,400.00 | 23,546.04 | 1,443,692 |
| 2025-01-27 | 25,198.00 | 25,249.00 | 24,525.00 | 24,600.00 | 22,804.43 | 1,326,820 |
| 2025-01-24 | 25,501.00 | 26,100.00 | 24,750.00 | 25,391.00 | 23,537.70 | 945,188 |
| 2025-01-23 | 25,500.00 | 26,659.00 | 25,500.00 | 25,905.00 | 24,014.18 | 1,798,821 |
| 2025-01-22 | 27,550.00 | 27,700.00 | 25,500.00 | 26,107.00 | 24,201.44 | 3,246,578 |
| 2025-01-21 | 26,500.00 | 27,266.00 | 26,390.00 | 26,954.00 | 24,986.61 | 996,398 |
| 2025-01-20 | 27,001.00 | 27,383.00 | 26,550.00 | 26,780.00 | 24,825.31 | 1,324,743 |
| 2025-01-17 | 27,350.00 | 27,786.00 | 27,082.00 | 27,262.00 | 25,272.13 | 906,782 |
| 2025-01-16 | 27,220.00 | 27,798.00 | 27,061.00 | 27,534.00 | 25,524.28 | 945,204 |
| 2025-01-15 | 26,735.00 | 27,180.00 | 26,326.00 | 27,180.00 | 25,196.12 | 1,489,970 |
| 2025-01-14 | 26,751.00 | 27,296.00 | 26,477.00 | 26,505.00 | 24,570.39 | 810,852 |
| 2025-01-13 | 27,500.00 | 27,949.00 | 26,616.00 | 26,735.00 | 24,783.60 | 1,496,712 |
| 2025-01-10 | 27,600.00 | 28,084.00 | 27,500.00 | 27,679.00 | 25,658.70 | 749,589 |
| 2025-01-09 | 28,272.00 | 28,373.00 | 27,699.00 | 27,699.00 | 25,677.24 | 1,580,802 |
| 2025-01-08 | 29,013.00 | 29,178.00 | 28,261.00 | 28,343.00 | 26,274.23 | 787,739 |
| 2025-01-07 | 28,835.00 | 29,478.00 | 28,735.00 | 29,239.00 | 27,104.83 | 509,486 |
| 2025-01-06 | 29,370.00 | 29,504.00 | 28,751.00 | 28,965.00 | 26,850.83 | 800,521 |
| 2025-01-03 | 28,892.00 | 29,493.00 | 28,860.00 | 29,201.00 | 27,069.60 | 649,099 |
| 2025-01-02 | 29,500.00 | 29,645.00 | 29,108.00 | 29,305.00 | 27,166.01 | 724,191 |
| 2024-12-31 | 29,489.00 | 29,553.00 | 28,951.00 | 29,525.00 | 27,369.95 | 294,903 |
| 2024-12-30 | 28,840.00 | 29,263.00 | 28,700.00 | 29,083.00 | 26,960.22 | 509,605 |
| 2024-12-27 | 29,833.00 | 29,833.00 | 28,869.00 | 28,869.00 | 26,761.84 | 727,390 |
| 2024-12-24 | 29,301.00 | 29,805.00 | 29,301.00 | 29,650.00 | 27,485.83 | 179,908 |
| 2024-12-23 | 29,501.00 | 29,730.00 | 29,414.00 | 29,700.00 | 27,532.18 | 585,214 |
| 2024-12-20 | 28,932.00 | 29,774.00 | 28,526.00 | 29,774.00 | 27,600.78 | 2,053,531 |
| 2024-12-19 | 28,201.00 | 28,912.00 | 28,030.00 | 28,756.00 | 26,657.08 | 3,162,941 |
| 2024-12-18 | 29,084.00 | 29,084.00 | 28,201.00 | 28,712.00 | 26,616.30 | 799,574 |
| 2024-12-17 | 29,011.00 | 29,766.00 | 28,548.00 | 28,666.00 | 26,573.65 | 841,004 |
| 2024-12-13 | 29,197.00 | 29,683.00 | 28,941.00 | 29,600.00 | 27,439.48 | 825,291 |
| 2024-12-12 | 29,829.00 | 29,829.00 | 28,971.00 | 29,197.00 | 27,065.90 | 702,006 |
| 2024-12-11 | 29,399.00 | 29,518.00 | 28,960.00 | 29,422.00 | 27,274.47 | 790,184 |
| 2024-12-10 | 29,429.00 | 29,701.00 | 29,171.00 | 29,468.00 | 27,035.68 | 531,629 |
| 2024-12-09 | 29,690.00 | 29,844.00 | 29,263.00 | 29,533.00 | 27,095.31 | 1,033,765 |
| 2024-12-06 | 30,100.00 | 30,154.00 | 29,625.00 | 29,711.00 | 27,258.62 | 818,815 |
| 2024-12-05 | 29,950.00 | 30,046.00 | 29,451.00 | 29,709.00 | 27,256.78 | 867,331 |
| 2024-12-04 | 29,871.00 | 29,973.00 | 29,481.00 | 29,694.00 | 27,243.02 | 1,114,641 |
| 2024-12-03 | 29,499.00 | 29,872.00 | 28,636.00 | 29,706.00 | 27,254.03 | 1,692,138 |
| 2024-12-02 | 28,875.00 | 29,088.00 | 28,530.00 | 29,075.00 | 26,675.11 | 702,929 |
| 2024-11-29 | 28,739.00 | 28,827.00 | 28,256.00 | 28,783.00 | 26,407.22 | 716,593 |
| 2024-11-28 | 28,624.00 | 28,624.00 | 28,066.00 | 28,386.00 | 26,042.98 | 578,241 |
| 2024-11-27 | 29,100.00 | 29,100.00 | 28,210.00 | 28,315.00 | 25,977.85 | 1,296,599 |
| 2024-11-26 | 28,669.00 | 29,285.00 | 28,651.00 | 28,855.00 | 26,473.27 | 949,981 |
| 2024-11-25 | 29,075.00 | 29,560.00 | 28,704.00 | 28,859.00 | 26,476.94 | 2,032,156 |
| 2024-11-22 | 29,450.00 | 29,529.00 | 28,577.00 | 28,892.00 | 26,507.22 | 2,701,500 |
| 2024-11-21 | 28,000.00 | 29,894.00 | 27,998.00 | 29,569.00 | 27,128.34 | 2,933,005 |
| 2024-11-20 | 26,680.00 | 27,395.00 | 26,409.00 | 27,293.00 | 25,040.20 | 1,350,390 |
| 2024-11-19 | 26,250.00 | 26,585.00 | 25,931.00 | 26,585.00 | 24,390.64 | 590,622 |
| 2024-11-18 | 25,455.00 | 26,151.00 | 25,203.00 | 26,094.00 | 23,940.17 | 1,035,003 |
| 2024-11-15 | 25,700.00 | 25,824.00 | 25,230.00 | 25,562.00 | 23,452.08 | 490,158 |
| 2024-11-14 | 25,162.00 | 25,905.00 | 25,162.00 | 25,562.00 | 23,452.08 | 993,568 |
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.