Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 20,900.00 | 21,183.00 | 20,569.00 | 20,825.00 | 19,828.44 | 763,561 |
| 2025-11-05 | 20,153.00 | 20,924.00 | 20,020.00 | 20,924.00 | 19,922.71 | 1,866,359 |
| 2025-11-04 | 20,650.00 | 20,790.00 | 20,043.00 | 20,222.00 | 19,254.30 | 1,000,246 |
| 2025-11-03 | 20,859.00 | 21,095.00 | 20,657.00 | 20,755.00 | 19,761.79 | 780,825 |
| 2025-10-31 | 20,870.00 | 21,377.00 | 20,666.00 | 20,687.00 | 19,697.05 | 1,653,510 |
| 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 |
← NewerPage 5 of 5 · 251 trading days
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.