Mr Price Group Limited (JSE:MRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,567
-561 (-2.66%)
Aug 1, 2025, 1:00 PM SAST
Mr Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 21,295.00 | 21,475.00 | 21,048.00 | 21,130.00 | 21,128.00 | -0.56% | 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 |
| Jul 18, 2025 | 21,630.00 | 21,630.00 | 21,134.00 | 21,551.00 | 21,551.00 | 0.76% | 730,996 |
| Jul 17, 2025 | 21,200.00 | 21,391.00 | 20,789.00 | 21,389.00 | 21,389.00 | 0.95% | 1,344,327 |
| Jul 16, 2025 | 20,850.00 | 21,188.00 | 20,450.00 | 21,188.00 | 21,188.00 | 2.20% | 1,487,760 |
| Jul 15, 2025 | 20,753.00 | 21,051.00 | 20,730.00 | 20,732.00 | 20,732.00 | -0.05% | 1,225,019 |
| Jul 14, 2025 | 21,100.00 | 21,158.00 | 20,714.00 | 20,743.00 | 20,743.00 | -2.06% | 1,318,846 |
| Jul 11, 2025 | 21,485.00 | 21,584.00 | 21,024.00 | 21,180.00 | 21,180.00 | -2.06% | 982,725 |
| Jul 10, 2025 | 21,600.00 | 22,014.00 | 21,500.00 | 21,625.00 | 21,625.00 | -1.34% | 1,317,619 |
| Jul 9, 2025 | 21,550.00 | 22,049.00 | 21,550.00 | 21,918.00 | 21,918.00 | 0.94% | 2,233,123 |
| Jul 8, 2025 | 21,501.00 | 21,737.00 | 21,386.00 | 21,714.00 | 21,714.00 | 0.19% | 973,350 |
| Jul 7, 2025 | 21,801.00 | 22,086.00 | 21,649.00 | 21,672.00 | 21,672.00 | -2.24% | 584,387 |
| Jul 4, 2025 | 22,150.00 | 22,235.00 | 21,894.00 | 22,168.00 | 22,168.00 | 0.19% | 766,373 |
| Jul 3, 2025 | 21,657.00 | 22,229.00 | 21,414.00 | 22,127.00 | 22,127.00 | 2.18% | 1,523,970 |
| Jul 2, 2025 | 22,000.00 | 22,087.00 | 21,451.00 | 21,655.00 | 21,655.00 | -3.67% | 1,754,081 |
| Jul 1, 2025 | 22,378.00 | 22,481.00 | 22,032.00 | 22,481.00 | 21,887.50 | 1.52% | 2,018,217 |
| Jun 30, 2025 | 21,901.00 | 22,432.00 | 21,901.00 | 22,145.00 | 21,560.37 | 1.11% | 2,432,725 |
| Jun 27, 2025 | 21,671.00 | 22,400.00 | 21,671.00 | 21,902.00 | 21,323.79 | 0.01% | 2,293,929 |
| Jun 26, 2025 | 21,854.00 | 22,004.00 | 21,715.00 | 21,899.00 | 21,320.86 | 0.22% | 1,462,362 |
| Jun 25, 2025 | 21,964.00 | 22,050.00 | 21,769.00 | 21,852.00 | 21,275.11 | - | 1,445,523 |
| Jun 24, 2025 | 21,624.00 | 22,073.00 | 21,467.00 | 21,851.00 | 21,274.13 | 2.57% | 2,913,276 |
| Jun 23, 2025 | 21,250.00 | 21,457.00 | 21,051.00 | 21,303.00 | 20,740.60 | 0.22% | 1,039,770 |
| Jun 20, 2025 | 21,500.00 | 21,825.00 | 21,256.00 | 21,257.00 | 20,695.82 | -1.13% | 4,344,065 |
| Jun 19, 2025 | 21,900.00 | 21,968.00 | 21,411.00 | 21,501.00 | 20,933.37 | -1.78% | 3,508,475 |
| Jun 18, 2025 | 21,401.00 | 21,949.00 | 21,276.00 | 21,890.00 | 21,312.10 | 1.65% | 1,573,990 |
| Jun 17, 2025 | 21,325.00 | 22,062.00 | 21,325.00 | 21,535.00 | 20,966.48 | 0.99% | 2,778,487 |
| Jun 13, 2025 | 21,900.00 | 21,907.00 | 21,016.00 | 21,324.00 | 20,761.05 | -3.42% | 2,455,921 |
| Jun 12, 2025 | 22,500.00 | 22,500.00 | 21,910.00 | 22,080.00 | 21,497.09 | -0.84% | 2,343,088 |
| Jun 11, 2025 | 22,959.00 | 22,959.00 | 22,160.00 | 22,268.00 | 21,680.12 | -1.66% | 2,240,428 |
| Jun 10, 2025 | 23,390.00 | 23,520.00 | 22,506.00 | 22,644.00 | 22,046.20 | -2.10% | 2,805,185 |
| Jun 9, 2025 | 24,500.00 | 24,500.00 | 22,877.00 | 23,129.00 | 22,518.39 | -4.81% | 1,873,941 |
| Jun 6, 2025 | 24,400.00 | 25,000.00 | 23,514.00 | 24,298.00 | 23,656.53 | 1.31% | 2,182,961 |
| Jun 5, 2025 | 24,079.00 | 24,104.00 | 23,759.00 | 23,983.00 | 23,349.85 | -0.68% | 894,510 |
| Jun 4, 2025 | 24,320.00 | 24,320.00 | 23,928.00 | 24,147.00 | 23,509.52 | 0.52% | 899,662 |
| Jun 3, 2025 | 23,700.00 | 24,335.00 | 23,462.00 | 24,022.00 | 23,387.82 | 0.19% | 756,068 |
| Jun 2, 2025 | 24,095.00 | 24,326.00 | 23,619.00 | 23,976.00 | 23,343.03 | -0.64% | 552,564 |
| May 30, 2025 | 24,130.00 | 24,644.00 | 24,019.00 | 24,130.00 | 23,492.97 | 0.40% | 1,377,882 |
| May 29, 2025 | 23,800.00 | 24,215.00 | 23,538.00 | 24,033.00 | 23,398.53 | 2.03% | 1,123,188 |
| May 28, 2025 | 23,993.00 | 24,116.00 | 23,378.00 | 23,554.00 | 22,932.17 | -1.73% | 997,566 |
| May 27, 2025 | 24,399.00 | 24,641.00 | 23,858.00 | 23,969.00 | 23,336.22 | -0.30% | 517,601 |
| May 26, 2025 | 24,026.00 | 24,140.00 | 23,450.00 | 24,042.00 | 23,407.29 | 0.18% | 584,369 |
| May 23, 2025 | 24,499.00 | 24,526.00 | 23,908.00 | 23,999.00 | 23,365.43 | -0.66% | 469,294 |
| May 22, 2025 | 24,001.00 | 24,499.00 | 23,800.00 | 24,159.00 | 23,521.20 | -0.32% | 1,003,363 |