Mr Price Group Limited (JSE:MRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,268
-34 (-0.17%)
Sep 3, 2025, 5:00 PM SAST
Mr Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 20,368.00 | 20,368.00 | 19,912.00 | 20,084.00 | 20,084.00 | -1.06% | 137 |
| Sep 2, 2025 | 20,689.00 | 20,689.00 | 20,203.00 | 20,300.00 | 20,302.00 | -1.03% | 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 |
| 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 |