Mr Price Group Limited (JSE:MRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,649
-45 (-0.22%)
Nov 18, 2025, 10:30 AM SAST
Mr Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 20,435.00 | 20,770.00 | 20,435.00 | 20,696.00 | 20,696.00 | 1.37% | 1,067,923 |
| Nov 14, 2025 | 20,800.00 | 20,848.00 | 20,287.00 | 20,416.00 | 20,416.00 | -1.85% | 939,458 |
| Nov 13, 2025 | 20,700.00 | 21,027.00 | 20,522.00 | 20,800.00 | 20,800.00 | 1.07% | 2,059,122 |
| Nov 12, 2025 | 20,250.00 | 20,752.00 | 20,211.00 | 20,579.00 | 20,579.00 | 1.62% | 2,047,618 |
| Nov 11, 2025 | 20,433.00 | 20,501.00 | 20,206.00 | 20,251.00 | 20,251.00 | -0.24% | 1,257,497 |
| Nov 10, 2025 | 20,515.00 | 20,753.00 | 20,283.00 | 20,300.00 | 20,300.00 | -0.42% | 1,770,562 |
| Nov 7, 2025 | 20,900.00 | 20,900.00 | 20,325.00 | 20,386.00 | 20,386.00 | -2.11% | 902,437 |
| Nov 6, 2025 | 20,900.00 | 21,183.00 | 20,569.00 | 20,825.00 | 20,825.00 | -0.47% | 763,561 |
| Nov 5, 2025 | 20,153.00 | 20,924.00 | 20,020.00 | 20,924.00 | 20,924.00 | 3.47% | 1,866,359 |
| Nov 4, 2025 | 20,650.00 | 20,790.00 | 20,043.00 | 20,222.00 | 20,222.00 | -2.57% | 1,000,246 |
| Nov 3, 2025 | 20,859.00 | 21,095.00 | 20,657.00 | 20,755.00 | 20,755.00 | 0.33% | 780,825 |
| Oct 31, 2025 | 20,870.00 | 21,377.00 | 20,666.00 | 20,687.00 | 20,687.00 | -1.09% | 1,653,510 |
| Oct 30, 2025 | 21,345.00 | 21,352.00 | 20,857.00 | 20,915.00 | 20,915.00 | -2.24% | 1,276,024 |
| Oct 29, 2025 | 21,479.00 | 21,612.00 | 21,315.00 | 21,395.00 | 21,395.00 | -0.49% | 803,304 |
| Oct 28, 2025 | 21,600.00 | 21,747.00 | 21,455.00 | 21,500.00 | 21,500.00 | -0.30% | 1,106,240 |
| Oct 27, 2025 | 21,767.00 | 22,092.00 | 21,536.00 | 21,565.00 | 21,565.00 | -1.39% | 1,135,993 |
| Oct 24, 2025 | 22,053.00 | 22,217.00 | 21,689.00 | 21,870.00 | 21,870.00 | -0.81% | 760,388 |
| Oct 23, 2025 | 21,775.00 | 22,167.00 | 21,623.00 | 22,048.00 | 22,048.00 | 1.25% | 719,281 |
| Oct 22, 2025 | 21,600.00 | 22,072.00 | 21,600.00 | 21,775.00 | 21,775.00 | 0.85% | 1,075,205 |
| Oct 21, 2025 | 22,600.00 | 23,099.00 | 21,421.00 | 21,591.00 | 21,591.00 | -4.96% | 3,085,868 |
| Oct 20, 2025 | 22,304.00 | 22,821.00 | 22,304.00 | 22,718.00 | 22,718.00 | 1.96% | 1,407,407 |
| Oct 17, 2025 | 22,250.00 | 22,434.00 | 21,935.00 | 22,281.00 | 22,281.00 | -0.18% | 743,969 |
| Oct 16, 2025 | 21,999.00 | 22,394.00 | 21,952.00 | 22,322.00 | 22,322.00 | 1.28% | 1,093,056 |
| Oct 15, 2025 | 22,134.00 | 22,716.00 | 21,968.00 | 22,040.00 | 22,040.00 | -0.01% | 1,662,485 |
| Oct 14, 2025 | 22,034.00 | 22,135.00 | 21,633.00 | 22,042.00 | 22,042.00 | 0.04% | 733,547 |
| Oct 13, 2025 | 22,300.00 | 22,300.00 | 21,761.00 | 22,034.00 | 22,034.00 | -0.99% | 723,763 |
| Oct 10, 2025 | 21,698.00 | 22,839.00 | 21,601.00 | 22,255.00 | 22,255.00 | 2.57% | 1,765,523 |
| Oct 9, 2025 | 21,100.00 | 21,800.00 | 21,100.00 | 21,697.00 | 21,697.00 | 1.74% | 1,100,746 |
| Oct 8, 2025 | 21,334.00 | 21,430.00 | 20,856.00 | 21,325.00 | 21,325.00 | 1.16% | 736,116 |
| Oct 7, 2025 | 21,200.00 | 21,294.00 | 20,973.00 | 21,081.00 | 21,081.00 | 0.39% | 1,148,861 |
| Oct 6, 2025 | 20,800.00 | 21,089.00 | 20,698.00 | 21,000.00 | 21,000.00 | 1.09% | 1,315,394 |
| Oct 3, 2025 | 20,600.00 | 20,862.00 | 20,530.00 | 20,773.00 | 20,773.00 | 1.08% | 2,031,542 |
| Oct 2, 2025 | 20,300.00 | 20,772.00 | 20,300.00 | 20,552.00 | 20,552.00 | 0.60% | 1,356,786 |
| Oct 1, 2025 | 20,325.00 | 20,601.00 | 20,162.00 | 20,430.00 | 20,430.00 | 0.29% | 3,363,510 |
| Sep 30, 2025 | 20,498.00 | 20,688.00 | 20,337.00 | 20,370.00 | 20,370.00 | -0.62% | 2,462,302 |
| Sep 29, 2025 | 20,465.00 | 20,746.00 | 20,350.00 | 20,498.00 | 20,498.00 | -0.01% | 2,372,018 |
| Sep 26, 2025 | 20,970.00 | 20,970.00 | 20,274.00 | 20,500.00 | 20,500.00 | -0.56% | 1,062,742 |
| Sep 25, 2025 | 21,489.00 | 21,489.00 | 20,576.00 | 20,616.00 | 20,616.00 | -2.71% | 2,295,323 |
| Sep 23, 2025 | 20,800.00 | 21,250.00 | 20,800.00 | 21,190.00 | 21,190.00 | 1.26% | 1,332,314 |
| Sep 22, 2025 | 21,850.00 | 21,850.00 | 20,926.00 | 20,926.00 | 20,926.00 | -2.57% | 1,308,551 |
| Sep 19, 2025 | 21,494.00 | 21,862.00 | 21,418.00 | 21,477.00 | 21,477.00 | -1.21% | 2,656,798 |
| Sep 18, 2025 | 21,189.00 | 21,741.00 | 20,950.00 | 21,741.00 | 21,741.00 | 3.27% | 3,239,874 |
| Sep 17, 2025 | 21,180.00 | 21,180.00 | 20,771.00 | 21,052.00 | 21,052.00 | 0.68% | 1,818,879 |
| Sep 16, 2025 | 21,280.00 | 21,280.00 | 20,699.00 | 20,909.00 | 20,909.00 | -0.52% | 849,134 |
| Sep 15, 2025 | 21,023.00 | 21,228.00 | 20,945.00 | 21,018.00 | 21,018.00 | -0.29% | 1,401,164 |
| Sep 12, 2025 | 20,994.00 | 21,396.00 | 20,804.00 | 21,079.00 | 21,079.00 | 1.01% | 1,423,783 |
| Sep 11, 2025 | 21,000.00 | 21,000.00 | 20,662.00 | 20,869.00 | 20,869.00 | -0.10% | 1,639,693 |
| Sep 10, 2025 | 20,946.00 | 21,036.00 | 20,781.00 | 20,890.00 | 20,890.00 | -0.29% | 673,747 |
| Sep 9, 2025 | 20,851.00 | 21,100.00 | 20,851.00 | 20,950.00 | 20,950.00 | -0.16% | 1,361,946 |
| Sep 8, 2025 | 20,770.00 | 21,131.00 | 20,598.00 | 20,984.00 | 20,984.00 | 1.02% | 1,674,939 |