Mr Price Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17,693.00 | 17,693.00 | 16,995.00 | 17,099.00 | 17,099.00 | 915,064 |
| 2026-10-21 | 17,102.00 | 17,640.00 | 17,102.00 | 17,299.00 | 17,299.00 | 611,408 |
| 2026-10-20 | 16,850.00 | 17,598.00 | 16,850.00 | 17,592.00 | 17,592.00 | 1,407,093 |
| 2026-10-19 | 17,200.00 | 17,310.00 | 16,958.00 | 16,958.00 | 16,958.00 | 662,840 |
| 2026-10-16 | 17,380.00 | 17,433.00 | 17,156.00 | 17,201.00 | 17,201.00 | 461,917 |
| 2026-10-15 | 17,049.00 | 17,303.00 | 16,962.00 | 17,291.00 | 17,291.00 | 698,046 |
| 2026-10-14 | 17,099.00 | 17,143.00 | 16,800.00 | 16,911.00 | 16,911.00 | 597,431 |
| 2026-10-13 | 16,999.00 | 17,146.00 | 16,780.00 | 17,033.00 | 17,033.00 | 546,330 |
| 2026-10-12 | 16,647.00 | 17,000.00 | 16,647.00 | 16,761.00 | 16,761.00 | 491,254 |
| 2026-10-09 | 16,585.00 | 17,093.00 | 16,584.00 | 16,955.00 | 16,955.00 | 713,195 |
| 2026-10-08 | 16,736.00 | 16,736.00 | 16,402.00 | 16,517.00 | 16,517.00 | 1,004,211 |
| 2026-10-07 | 16,606.00 | 16,803.00 | 16,385.00 | 16,682.00 | 16,682.00 | 871,160 |
| 2026-10-06 | 16,722.00 | 16,927.00 | 16,600.00 | 16,927.00 | 16,927.00 | 803,353 |
| 2026-10-05 | 16,313.00 | 16,788.00 | 16,313.00 | 16,600.00 | 16,600.00 | 852,147 |
| 2026-10-02 | 16,400.00 | 16,876.00 | 16,250.00 | 16,808.00 | 16,808.00 | 553,688 |
| 2026-10-01 | 16,400.00 | 16,600.00 | 15,936.00 | 16,359.00 | 16,359.00 | 663,911 |
| 2026-09-30 | 16,247.00 | 16,417.00 | 16,193.00 | 16,297.00 | 16,297.00 | 498,653 |
| 2026-09-29 | 16,111.00 | 16,637.00 | 16,111.00 | 16,299.00 | 16,299.00 | 600,026 |
| 2026-09-28 | 16,600.00 | 16,645.00 | 16,266.00 | 16,407.00 | 16,407.00 | 655,352 |
| 2026-09-25 | 16,000.00 | 16,324.00 | 15,952.00 | 16,297.00 | 16,297.00 | 322,476 |
| 2026-09-23 | 16,111.00 | 16,373.00 | 16,036.00 | 16,169.00 | 16,169.00 | 462,560 |
| 2026-09-22 | 15,907.00 | 16,517.00 | 15,907.00 | 16,339.00 | 16,339.00 | 362,161 |
Page 1 of 1 · 22 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.