Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 25,162.00 | 25,905.00 | 25,162.00 | 25,562.00 | 23,452.08 | 993,568 |
| 2024-11-13 | 25,490.00 | 25,951.00 | 25,350.00 | 25,651.00 | 23,533.74 | 739,282 |
| 2024-11-12 | 26,183.00 | 26,183.00 | 25,382.00 | 25,690.00 | 23,569.52 | 1,257,146 |
| 2024-11-11 | 25,803.00 | 26,161.00 | 25,619.00 | 26,127.00 | 23,970.45 | 742,975 |
| 2024-11-08 | 24,701.00 | 25,850.00 | 24,701.00 | 25,850.00 | 23,716.31 | 1,816,736 |
| 2024-11-07 | 25,890.00 | 25,890.00 | 24,667.00 | 24,917.00 | 22,860.32 | 1,562,761 |
| 2024-11-06 | 25,803.00 | 26,058.00 | 25,541.00 | 25,643.00 | 23,526.40 | 848,509 |
| 2024-11-05 | 26,290.00 | 26,357.00 | 25,820.00 | 25,922.00 | 23,782.37 | 476,013 |
| 2024-11-04 | 26,000.00 | 26,290.00 | 25,859.00 | 26,290.00 | 24,119.99 | 865,738 |
| 2024-11-01 | 25,400.00 | 25,841.00 | 25,400.00 | 25,794.00 | 23,664.93 | 577,782 |
| 2024-10-31 | 25,785.00 | 25,785.00 | 25,403.00 | 25,584.00 | 23,472.27 | 1,151,440 |
| 2024-10-30 | 26,099.00 | 26,100.00 | 25,601.00 | 25,875.00 | 23,739.25 | 1,030,088 |
| 2024-10-29 | 25,794.00 | 26,123.00 | 25,601.00 | 25,673.00 | 23,553.92 | 674,036 |
| 2024-10-28 | 25,399.00 | 25,959.00 | 25,263.00 | 25,800.00 | 23,670.44 | 1,037,959 |
| 2024-10-25 | 25,400.00 | 25,531.00 | 25,033.00 | 25,417.00 | 23,319.05 | 516,494 |
| 2024-10-24 | 25,922.00 | 25,922.00 | 25,039.00 | 25,200.00 | 23,119.96 | 868,658 |
| 2024-10-23 | 25,250.00 | 25,749.00 | 25,250.00 | 25,434.00 | 23,334.65 | 1,043,840 |
| 2024-10-22 | 26,111.00 | 26,111.00 | 25,453.00 | 25,700.00 | 23,578.69 | 1,010,765 |
| 2024-10-21 | 25,656.00 | 26,028.00 | 25,656.00 | 25,957.00 | 23,814.48 | 769,315 |
| 2024-10-18 | 26,200.00 | 26,200.00 | 25,770.00 | 25,946.00 | 23,804.39 | 1,117,287 |
| 2024-10-17 | 26,384.00 | 26,525.00 | 26,001.00 | 26,176.00 | 24,015.40 | 798,663 |
| 2024-10-16 | 26,120.00 | 26,384.00 | 25,899.00 | 26,384.00 | 24,206.23 | 2,180,164 |
| 2024-10-15 | 26,133.00 | 26,413.00 | 26,020.00 | 26,340.00 | 24,165.86 | 926,951 |
| 2024-10-14 | 26,097.00 | 26,350.00 | 25,321.00 | 26,350.00 | 24,175.04 | 1,158,061 |
| 2024-10-11 | 25,900.00 | 26,248.00 | 25,897.00 | 26,192.00 | 24,030.08 | 706,540 |
| 2024-10-10 | 26,099.00 | 26,189.00 | 25,785.00 | 25,884.00 | 23,747.50 | 946,717 |
| 2024-10-09 | 25,950.00 | 25,967.00 | 25,424.00 | 25,869.00 | 23,733.74 | 869,534 |
| 2024-10-08 | 25,680.00 | 25,924.00 | 25,392.00 | 25,624.00 | 23,508.96 | 1,713,683 |
| 2024-10-07 | 26,161.00 | 26,680.00 | 25,762.00 | 25,833.00 | 23,700.71 | 1,353,368 |
| 2024-10-04 | 26,580.00 | 26,750.00 | 26,389.00 | 26,389.00 | 24,210.82 | 940,804 |
| 2024-10-03 | 27,345.00 | 27,345.00 | 26,468.00 | 26,600.00 | 24,404.40 | 1,269,254 |
| 2024-10-02 | 27,079.00 | 27,239.00 | 26,437.00 | 27,087.00 | 24,851.21 | 1,080,657 |
| 2024-10-01 | 27,300.00 | 27,378.00 | 26,869.00 | 27,100.00 | 24,863.13 | 1,152,562 |
| 2024-09-30 | 27,015.00 | 27,187.00 | 26,545.00 | 27,022.00 | 24,791.57 | 1,145,125 |
| 2024-09-27 | 26,836.00 | 27,020.00 | 26,448.00 | 26,881.00 | 24,662.21 | 1,429,565 |
| 2024-09-26 | 26,500.00 | 26,865.00 | 26,244.00 | 26,721.00 | 24,515.42 | 848,414 |
| 2024-09-25 | 26,500.00 | 26,500.00 | 25,620.00 | 26,444.00 | 24,261.28 | 1,704,735 |
| 2024-09-23 | 25,700.00 | 26,160.00 | 25,583.00 | 26,160.00 | 24,000.72 | 881,453 |
| 2024-09-20 | 24,688.00 | 25,724.00 | 24,612.00 | 25,582.00 | 23,470.43 | 2,983,447 |
| 2024-09-19 | 24,649.00 | 24,850.00 | 24,290.00 | 24,552.00 | 22,525.45 | 2,347,022 |
| 2024-09-18 | 24,147.00 | 24,615.00 | 23,803.00 | 24,153.00 | 22,159.38 | 664,672 |
| 2024-09-17 | 23,997.00 | 24,078.00 | 23,792.00 | 23,992.00 | 22,011.67 | 906,430 |
| 2024-09-16 | 23,000.00 | 24,030.00 | 23,000.00 | 23,872.00 | 21,901.58 | 677,837 |
| 2024-09-13 | 23,837.00 | 24,057.00 | 23,256.00 | 23,500.00 | 21,560.28 | 808,924 |
| 2024-09-12 | 24,030.00 | 24,030.00 | 23,012.00 | 23,837.00 | 21,869.46 | 828,326 |
| 2024-09-11 | 23,890.00 | 23,915.00 | 23,449.00 | 23,739.00 | 21,779.55 | 1,623,780 |
| 2024-09-10 | 22,980.00 | 23,590.00 | 22,945.00 | 23,590.00 | 21,642.85 | 1,844,369 |
| 2024-09-09 | 22,717.00 | 23,122.00 | 22,717.00 | 22,980.00 | 21,083.20 | 1,198,285 |
| 2024-09-06 | 22,639.00 | 23,191.00 | 22,639.00 | 22,942.00 | 21,048.34 | 1,265,914 |
| 2024-09-05 | 23,297.00 | 23,403.00 | 22,795.00 | 23,000.00 | 21,101.55 | 1,714,221 |
| 2024-09-04 | 23,400.00 | 23,833.00 | 23,100.00 | 23,297.00 | 21,374.04 | 1,950,411 |
| 2024-09-03 | 24,065.00 | 24,479.00 | 23,562.00 | 23,562.00 | 21,617.16 | 1,169,325 |
| 2024-09-02 | 24,499.00 | 24,499.00 | 23,973.00 | 24,359.00 | 22,348.38 | 686,526 |
| 2024-08-30 | 24,062.00 | 24,409.00 | 24,057.00 | 24,240.00 | 22,239.20 | 1,050,812 |
| 2024-08-29 | 24,000.00 | 24,262.00 | 23,951.00 | 24,252.00 | 22,250.21 | 1,260,044 |
| 2024-08-28 | 24,199.00 | 24,618.00 | 24,124.00 | 24,282.00 | 22,277.73 | 1,119,787 |
| 2024-08-27 | 23,815.00 | 24,431.00 | 23,804.00 | 24,383.00 | 22,370.40 | 942,557 |
| 2024-08-26 | 23,815.00 | 24,114.00 | 23,815.00 | 24,114.00 | 22,123.60 | 919,291 |
| 2024-08-23 | 23,300.00 | 23,915.00 | 23,255.00 | 23,815.00 | 21,849.28 | 1,378,554 |
| 2024-08-22 | 23,750.00 | 23,750.00 | 23,210.00 | 23,219.00 | 21,302.48 | 942,575 |
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.