Mr Price Group Limited (JSE:MRP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 20,498
-2 (-0.01%)
Sep 29, 2025, 5:00 PM SAST
Mr Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 20,465.00 | 20,746.00 | 20,350.00 | 20,498.00 | 20,500.00 | - | 1,972,936 |
| Sep 26, 2025 | 20,970.00 | 20,970.00 | 20,274.00 | 20,499.00 | 20,499.00 | -0.58% | 1,062,742 |
| Sep 25, 2025 | 21,489.00 | 21,489.00 | 20,576.00 | 20,619.00 | 20,619.00 | -2.69% | 2,295,323 |
| Sep 23, 2025 | 20,800.00 | 21,250.00 | 20,800.00 | 21,189.00 | 21,189.00 | 1.26% | 1,332,314 |
| Sep 22, 2025 | 21,850.00 | 21,850.00 | 20,926.00 | 20,926.00 | 20,926.00 | -2.56% | 1,308,551 |
| Sep 19, 2025 | 21,494.00 | 21,862.00 | 21,418.00 | 21,476.00 | 21,476.00 | -1.21% | 2,656,798 |
| Sep 18, 2025 | 21,189.00 | 21,741.00 | 20,950.00 | 21,740.00 | 21,740.00 | 3.26% | 3,239,874 |
| Sep 17, 2025 | 21,180.00 | 21,180.00 | 20,771.00 | 21,054.00 | 21,054.00 | 0.70% | 1,818,879 |
| Sep 16, 2025 | 21,280.00 | 21,280.00 | 20,699.00 | 20,907.00 | 20,907.00 | -0.52% | 849,134 |
| Sep 15, 2025 | 21,023.00 | 21,228.00 | 20,945.00 | 21,017.00 | 21,017.00 | -0.30% | 1,401,164 |
| Sep 12, 2025 | 20,994.00 | 21,396.00 | 20,804.00 | 21,080.00 | 21,080.00 | 1.02% | 1,423,783 |
| Sep 11, 2025 | 21,000.00 | 21,000.00 | 20,662.00 | 20,868.00 | 20,868.00 | -0.11% | 1,639,693 |
| Sep 10, 2025 | 20,946.00 | 21,036.00 | 20,781.00 | 20,892.00 | 20,892.00 | -0.28% | 673,747 |
| Sep 9, 2025 | 20,851.00 | 21,100.00 | 20,851.00 | 20,951.00 | 20,951.00 | -0.16% | 1,361,946 |
| Sep 8, 2025 | 20,770.00 | 21,131.00 | 20,598.00 | 20,985.00 | 20,985.00 | 1.02% | 1,674,939 |
| Sep 5, 2025 | 20,601.00 | 20,957.00 | 20,513.00 | 20,773.00 | 20,773.00 | 1.06% | 1,369,222 |
| Sep 4, 2025 | 20,200.00 | 20,732.00 | 20,199.00 | 20,556.00 | 20,556.00 | 1.42% | 1,289,703 |
| Sep 3, 2025 | 20,368.00 | 20,373.00 | 19,903.00 | 20,268.00 | 20,268.00 | -0.17% | 1,086,954 |
| Sep 2, 2025 | 20,689.00 | 20,689.00 | 20,203.00 | 20,302.00 | 20,302.00 | -1.02% | 1,026,033 |
| Sep 1, 2025 | 20,710.00 | 20,903.00 | 20,448.00 | 20,512.00 | 20,512.00 | -1.13% | 801,190 |
| Aug 29, 2025 | 20,888.00 | 21,031.00 | 20,605.00 | 20,747.00 | 20,747.00 | -0.62% | 934,931 |
| Aug 28, 2025 | 21,580.00 | 21,580.00 | 20,663.00 | 20,877.00 | 20,877.00 | 0.36% | 1,353,807 |
| Aug 27, 2025 | 20,658.00 | 21,066.00 | 20,563.00 | 20,803.00 | 20,803.00 | 0.56% | 1,294,828 |
| Aug 26, 2025 | 20,956.00 | 20,959.00 | 20,632.00 | 20,688.00 | 20,688.00 | -1.48% | 2,594,666 |
| Aug 25, 2025 | 21,250.00 | 21,448.00 | 20,839.00 | 20,999.00 | 20,999.00 | -2.01% | 638,261 |
| Aug 22, 2025 | 21,462.00 | 21,568.00 | 21,278.00 | 21,430.00 | 21,430.00 | 0.66% | 513,358 |
| Aug 21, 2025 | 21,124.00 | 21,451.00 | 21,124.00 | 21,290.00 | 21,290.00 | -0.05% | 785,141 |
| Aug 20, 2025 | 21,308.00 | 21,396.00 | 21,107.00 | 21,301.00 | 21,301.00 | -0.04% | 697,300 |
| Aug 19, 2025 | 21,022.00 | 21,491.00 | 20,983.00 | 21,310.00 | 21,310.00 | 1.37% | 1,730,094 |
| Aug 18, 2025 | 21,019.00 | 21,165.00 | 20,927.00 | 21,022.00 | 21,022.00 | 0.01% | 954,667 |
| Aug 15, 2025 | 20,825.00 | 21,116.00 | 20,825.00 | 21,020.00 | 21,020.00 | 0.34% | 1,095,054 |
| Aug 14, 2025 | 20,980.00 | 21,180.00 | 20,862.00 | 20,948.00 | 20,948.00 | -1.23% | 2,103,815 |
| Aug 13, 2025 | 21,100.00 | 21,268.00 | 20,872.00 | 21,208.00 | 21,208.00 | 1.68% | 851,105 |
| Aug 12, 2025 | 20,600.00 | 20,857.00 | 20,600.00 | 20,857.00 | 20,857.00 | 0.70% | 948,191 |
| Aug 11, 2025 | 21,149.00 | 21,149.00 | 20,603.00 | 20,711.00 | 20,711.00 | -0.37% | 2,420,718 |
| Aug 8, 2025 | 20,333.00 | 20,988.00 | 20,333.00 | 20,787.00 | 20,787.00 | 0.23% | 998,185 |
| Aug 7, 2025 | 20,713.00 | 20,806.00 | 20,172.00 | 20,740.00 | 20,740.00 | 0.02% | 2,380,077 |
| Aug 6, 2025 | 20,600.00 | 20,885.00 | 20,600.00 | 20,735.00 | 20,735.00 | -0.31% | 846,495 |
| Aug 5, 2025 | 20,855.00 | 21,199.00 | 20,653.00 | 20,799.00 | 20,799.00 | -0.26% | 2,111,696 |
| Aug 4, 2025 | 20,800.00 | 21,068.00 | 20,611.00 | 20,854.00 | 20,854.00 | 0.35% | 2,108,989 |
| Aug 1, 2025 | 20,699.00 | 21,064.00 | 20,531.00 | 20,782.00 | 20,782.00 | -1.64% | 2,259,558 |
| Jul 31, 2025 | 21,295.00 | 21,475.00 | 21,048.00 | 21,128.00 | 21,128.00 | -0.57% | 1,355,339 |
| Jul 30, 2025 | 20,951.00 | 21,579.00 | 20,623.00 | 21,250.00 | 21,250.00 | 2.21% | 1,322,436 |
| Jul 29, 2025 | 20,499.00 | 20,857.00 | 20,412.00 | 20,791.00 | 20,791.00 | 1.85% | 1,646,389 |
| Jul 28, 2025 | 20,400.00 | 20,434.00 | 20,148.00 | 20,413.00 | 20,413.00 | 1.08% | 2,890,441 |
| Jul 25, 2025 | 20,900.00 | 20,900.00 | 20,192.00 | 20,194.00 | 20,194.00 | -2.76% | 2,249,086 |
| Jul 24, 2025 | 21,140.00 | 21,325.00 | 20,767.00 | 20,768.00 | 20,768.00 | -1.57% | 1,790,033 |
| Jul 23, 2025 | 21,201.00 | 21,439.00 | 20,608.00 | 21,099.00 | 21,099.00 | -1.86% | 4,385,809 |
| Jul 22, 2025 | 21,027.00 | 21,630.00 | 20,842.00 | 21,499.00 | 21,499.00 | 2.37% | 2,869,369 |
| Jul 21, 2025 | 21,545.00 | 21,654.00 | 20,627.00 | 21,001.00 | 21,001.00 | -2.55% | 1,962,725 |