Mr Price Group Limited (JSE:MRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 16,361
-46 (-0.28%)
Sep 29, 2026, 1:54 PM SAST
Mr Price Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 16,111.00 | 16,637.00 | 16,111.00 | 16,406.00 | - | -0.01% | 280,927 |
| Sep 28, 2026 | 16,600.00 | 16,645.00 | 16,266.00 | 16,407.00 | 16,407.00 | 0.67% | 655,352 |
| Sep 25, 2026 | 16,000.00 | 16,324.00 | 15,952.00 | 16,297.00 | 16,297.00 | 0.79% | 322,476 |
| Sep 23, 2026 | 16,111.00 | 16,373.00 | 16,036.00 | 16,169.00 | 16,169.00 | -1.04% | 462,560 |
| Sep 22, 2026 | 15,907.00 | 16,517.00 | 15,907.00 | 16,339.00 | 16,339.00 | 0.95% | 362,161 |
| Sep 21, 2026 | 16,000.00 | 16,380.00 | 16,000.00 | 16,185.00 | 16,185.00 | -0.78% | 348,202 |
| Sep 18, 2026 | 16,296.00 | 16,523.00 | 16,286.00 | 16,313.00 | 16,313.00 | -0.20% | 1,583,847 |
| Sep 17, 2026 | 16,290.00 | 16,345.00 | 15,861.00 | 16,345.00 | 16,345.00 | 1.53% | 1,940,337 |
| Sep 16, 2026 | 15,755.00 | 16,215.00 | 15,755.00 | 16,099.00 | 16,099.00 | 0.30% | 728,713 |
| Sep 15, 2026 | 15,980.00 | 16,128.00 | 15,449.00 | 16,051.00 | 16,051.00 | -0.30% | 832,164 |
| Sep 14, 2026 | 16,150.00 | 16,150.00 | 15,836.00 | 16,100.00 | 16,100.00 | 0.29% | 502,838 |
| Sep 11, 2026 | 15,650.00 | 16,188.00 | 15,650.00 | 16,053.00 | 16,053.00 | 0.49% | 519,307 |
| Sep 10, 2026 | 16,450.00 | 16,450.00 | 15,893.00 | 15,975.00 | 15,975.00 | -1.33% | 692,617 |
| Sep 9, 2026 | 16,450.00 | 16,450.00 | 15,931.00 | 16,190.00 | 16,190.00 | -0.56% | 661,497 |
| Sep 8, 2026 | 16,003.00 | 16,353.00 | 15,683.00 | 16,281.00 | 16,281.00 | 1.38% | 454,143 |
| Sep 7, 2026 | 16,450.00 | 16,450.00 | 16,010.00 | 16,060.00 | 16,060.00 | -0.77% | 207,844 |
| Sep 4, 2026 | 15,615.00 | 16,214.00 | 15,615.00 | 16,184.00 | 16,184.00 | 1.54% | 374,681 |
| Sep 3, 2026 | 15,650.00 | 15,960.00 | 15,554.00 | 15,939.00 | 15,939.00 | 1.37% | 537,004 |
| Sep 2, 2026 | 16,200.00 | 16,200.00 | 15,723.00 | 15,723.00 | 15,723.00 | -0.93% | 1,210,728 |
| Sep 1, 2026 | 16,555.00 | 16,555.00 | 15,871.00 | 15,871.00 | 15,871.00 | -2.80% | 1,007,257 |
| Aug 31, 2026 | 16,620.00 | 16,620.00 | 16,317.00 | 16,328.00 | 16,328.00 | -0.82% | 418,789 |
| Aug 28, 2026 | 16,250.00 | 16,526.00 | 16,250.00 | 16,463.00 | 16,463.00 | 0.74% | 276,956 |
| Aug 27, 2026 | 16,100.00 | 16,445.00 | 16,100.00 | 16,342.00 | 16,342.00 | 0.88% | 231,195 |
| Aug 26, 2026 | 16,050.00 | 16,533.00 | 16,050.00 | 16,200.00 | 16,200.00 | -0.44% | 673,852 |
| Aug 25, 2026 | 16,680.00 | 16,680.00 | 15,950.00 | 16,272.00 | 16,272.00 | 0.02% | 661,305 |
| Aug 24, 2026 | 16,900.00 | 16,902.00 | 16,135.00 | 16,268.00 | 16,268.00 | -4.53% | 1,324,692 |
| Aug 21, 2026 | 16,500.00 | 17,040.00 | 16,500.00 | 17,040.00 | 17,040.00 | 2.58% | 883,463 |
| Aug 20, 2026 | 16,495.00 | 16,962.00 | 16,495.00 | 16,612.00 | 16,612.00 | -0.97% | 589,582 |
| Aug 19, 2026 | 16,400.00 | 16,850.00 | 16,375.00 | 16,775.00 | 16,775.00 | 1.78% | 983,934 |
| Aug 18, 2026 | 17,109.00 | 17,251.00 | 16,482.00 | 16,482.00 | 16,482.00 | -3.22% | 857,363 |
| Aug 17, 2026 | 17,828.00 | 17,949.00 | 17,030.00 | 17,030.00 | 17,030.00 | -4.52% | 971,113 |
| Aug 14, 2026 | 18,200.00 | 18,245.00 | 17,760.00 | 17,836.00 | 17,836.00 | -2.00% | 787,673 |
| Aug 13, 2026 | 17,300.00 | 18,357.00 | 17,300.00 | 18,200.00 | 18,200.00 | 3.23% | 1,116,225 |
| Aug 12, 2026 | 17,400.00 | 17,960.00 | 17,400.00 | 17,630.00 | 17,630.00 | -1.70% | 850,155 |
| Aug 11, 2026 | 17,710.00 | 18,190.00 | 17,696.00 | 17,934.00 | 17,934.00 | -0.44% | 693,852 |
| Aug 7, 2026 | 17,375.00 | 18,038.00 | 17,375.00 | 18,014.00 | 18,014.00 | 1.62% | 620,346 |
| Aug 6, 2026 | 17,849.00 | 17,849.00 | 17,330.00 | 17,726.00 | 17,726.00 | -0.07% | 573,690 |
| Aug 5, 2026 | 17,535.00 | 17,783.00 | 17,410.00 | 17,739.00 | 17,739.00 | 1.66% | 905,278 |
| Aug 4, 2026 | 17,250.00 | 17,450.00 | 16,905.00 | 17,450.00 | 17,450.00 | 1.36% | 775,149 |
| Aug 3, 2026 | 17,250.00 | 17,250.00 | 17,013.00 | 17,216.00 | 17,216.00 | 1.23% | 675,933 |
| Jul 31, 2026 | 16,873.00 | 17,100.00 | 16,781.00 | 17,007.00 | 17,007.00 | 1.37% | 586,537 |
| Jul 30, 2026 | 16,700.00 | 17,242.00 | 16,634.00 | 16,777.00 | 16,777.00 | -1.08% | 462,275 |
| Jul 29, 2026 | 16,648.00 | 17,086.00 | 16,608.00 | 16,961.00 | 16,961.00 | 1.61% | 868,721 |
| Jul 28, 2026 | 16,546.00 | 16,746.00 | 16,496.00 | 16,693.00 | 16,693.00 | 0.93% | 618,902 |
| Jul 27, 2026 | 16,730.00 | 16,770.00 | 16,240.00 | 16,540.00 | 16,540.00 | 2.84% | 556,720 |
| Jul 24, 2026 | 16,012.00 | 16,227.00 | 15,837.00 | 16,084.00 | 16,084.00 | 0.65% | 729,872 |
| Jul 23, 2026 | 16,380.00 | 16,555.00 | 15,700.00 | 15,980.00 | 15,980.00 | -0.91% | 1,611,768 |
| Jul 22, 2026 | 16,850.00 | 16,850.00 | 15,824.00 | 16,127.00 | 16,127.00 | -3.43% | 1,337,591 |
| Jul 21, 2026 | 17,227.00 | 17,377.00 | 16,573.00 | 16,700.00 | 16,700.00 | -3.62% | 836,494 |
| Jul 20, 2026 | 17,790.00 | 17,790.00 | 17,327.00 | 17,327.00 | 17,327.00 | -1.79% | 744,208 |