Mr Price Group Limited (JSE:MRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,712
-1,006 (-4.43%)
Oct 21, 2025, 2:45 PM SAST
Mr Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 22,600.00 | 23,099.00 | 21,496.00 | 21,726.00 | 21,726.00 | -4.37% | 2,024,831 |
| Oct 20, 2025 | 22,304.00 | 22,821.00 | 22,304.00 | 22,718.00 | 22,719.00 | 1.97% | 1,407,407 |
| Oct 17, 2025 | 22,250.00 | 22,434.00 | 21,935.00 | 22,279.00 | 22,279.00 | -0.18% | 743,969 |
| Oct 16, 2025 | 21,999.00 | 22,394.00 | 21,952.00 | 22,319.00 | 22,319.00 | 1.26% | 1,093,056 |
| Oct 15, 2025 | 22,134.00 | 22,716.00 | 21,968.00 | 22,042.00 | 22,042.00 | -0.01% | 1,662,485 |
| Oct 14, 2025 | 22,034.00 | 22,135.00 | 21,633.00 | 22,044.00 | 22,044.00 | 0.04% | 733,547 |
| Oct 13, 2025 | 22,300.00 | 22,300.00 | 21,761.00 | 22,036.00 | 22,036.00 | -0.99% | 723,763 |
| Oct 10, 2025 | 21,698.00 | 22,839.00 | 21,601.00 | 22,256.00 | 22,256.00 | 2.57% | 1,765,523 |
| Oct 9, 2025 | 21,100.00 | 21,800.00 | 21,100.00 | 21,698.00 | 21,698.00 | 1.76% | 1,100,746 |
| Oct 8, 2025 | 21,334.00 | 21,430.00 | 20,856.00 | 21,323.00 | 21,323.00 | 1.14% | 736,116 |
| Oct 7, 2025 | 21,200.00 | 21,294.00 | 20,973.00 | 21,083.00 | 21,083.00 | 0.41% | 1,148,861 |
| Oct 6, 2025 | 20,800.00 | 21,089.00 | 20,698.00 | 20,997.00 | 20,997.00 | 1.07% | 1,315,394 |
| Oct 3, 2025 | 20,600.00 | 20,862.00 | 20,530.00 | 20,774.00 | 20,774.00 | 1.09% | 2,031,542 |
| Oct 2, 2025 | 20,300.00 | 20,772.00 | 20,300.00 | 20,551.00 | 20,551.00 | 0.59% | 1,356,786 |
| Oct 1, 2025 | 20,325.00 | 20,601.00 | 20,162.00 | 20,431.00 | 20,431.00 | 0.30% | 3,363,510 |
| Sep 30, 2025 | 20,498.00 | 20,688.00 | 20,337.00 | 20,369.00 | 20,369.00 | -0.64% | 2,462,302 |
| Sep 29, 2025 | 20,465.00 | 20,746.00 | 20,350.00 | 20,500.00 | 20,500.00 | - | 2,372,018 |
| 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 |