Mr Price Group Limited MRP
JSE · Südafrika · Einzelhandel
ZAc 16.502,00+205,00 (+1,26 %)
Markt geöffnet· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 16.508,00 | +1,29 % | ZAc 16.400,00 | ZAc 16.600,00 | ZAc 15.936,00 | 310,57K |
| 2026-09-30 | ZAc 16.297,00 | -0,01 % | ZAc 16.247,00 | ZAc 16.417,00 | ZAc 16.193,00 | 498,65K |
| 2026-09-29 | ZAc 16.299,00 | -0,66 % | ZAc 16.111,00 | ZAc 16.637,00 | ZAc 16.241,00 | 600,03K |
| 2026-09-28 | ZAc 16.407,00 | +0,67 % | ZAc 16.600,00 | ZAc 16.645,00 |
| ZAc 16.266,00 |
| 655,35K |
| 2026-09-25 | ZAc 16.297,00 | +0,79 % | ZAc 16.000,00 | ZAc 16.324,00 | ZAc 15.952,00 | 322,48K |
| 2026-09-23 | ZAc 16.169,00 | -1,04 % | ZAc 16.111,00 | ZAc 16.373,00 | ZAc 16.036,00 | 462,56K |
| 2026-09-22 | ZAc 16.339,00 | +0,95 % | ZAc 15.907,00 | ZAc 16.517,00 | ZAc 16.062,00 | 362,16K |
| 2026-09-21 | ZAc 16.185,00 | -0,78 % | ZAc 16.000,00 | ZAc 16.380,00 | ZAc 16.081,00 | 348,20K |
| 2026-09-18 | ZAc 16.313,00 | -0,20 % | ZAc 16.296,00 | ZAc 16.523,00 | ZAc 16.286,00 | 1,58M |
| 2026-09-17 | ZAc 16.345,00 | +1,53 % | ZAc 16.290,00 | ZAc 16.345,00 | ZAc 15.861,00 | 1,94M |
| 2026-09-16 | ZAc 16.099,00 | +0,30 % | ZAc 15.755,00 | ZAc 16.215,00 | ZAc 15.931,00 | 728,71K |
| 2026-09-15 | ZAc 16.051,00 | -0,30 % | ZAc 15.980,00 | ZAc 16.128,00 | ZAc 15.449,00 | 832,16K |
| 2026-09-14 | ZAc 16.100,00 | +0,29 % | ZAc 16.150,00 | ZAc 16.105,00 | ZAc 15.836,00 | 502,84K |
| 2026-09-11 | ZAc 16.053,00 | +0,49 % | ZAc 15.650,00 | ZAc 16.188,00 | ZAc 15.795,00 | 519,31K |
| 2026-09-10 | ZAc 15.975,00 | -1,33 % | ZAc 16.450,00 | ZAc 16.218,00 | ZAc 15.893,00 | 692,62K |
| 2026-09-09 | ZAc 16.190,00 | -0,56 % | ZAc 16.450,00 | ZAc 16.281,00 | ZAc 15.931,00 | 661,50K |
| 2026-09-08 | ZAc 16.281,00 | +1,38 % | ZAc 16.003,00 | ZAc 16.353,00 | ZAc 15.683,00 | 485,78K |
| 2026-09-07 | ZAc 16.060,00 | -0,77 % | ZAc 16.450,00 | ZAc 16.298,00 | ZAc 16.010,00 | 207,84K |
| 2026-09-04 | ZAc 16.184,00 | +1,54 % | ZAc 15.615,00 | ZAc 16.214,00 | ZAc 15.893,00 | 375,28K |
| 2026-09-03 | ZAc 15.939,00 | +1,37 % | ZAc 15.650,00 | ZAc 15.960,00 | ZAc 15.554,00 | 537,00K |
| 2026-09-02 | ZAc 15.723,00 | -0,93 % | ZAc 16.200,00 | ZAc 16.121,00 | ZAc 15.723,00 | 1,26M |
| 2026-09-01 | ZAc 15.871,00 | -2,80 % | ZAc 16.555,00 | ZAc 16.359,00 | ZAc 15.871,00 | 1,01M |
| 2026-08-31 | ZAc 16.328,00 | -0,82 % | ZAc 16.620,00 | ZAc 16.562,00 | ZAc 16.317,00 | 418,79K |
| 2026-08-28 | ZAc 16.463,00 | +0,74 % | ZAc 16.250,00 | ZAc 16.526,00 | ZAc 16.288,00 | 276,96K |
| 2026-08-27 | ZAc 16.342,00 | +0,88 % | ZAc 16.100,00 | ZAc 16.445,00 | ZAc 16.100,00 | 231,20K |
| 2026-08-26 | ZAc 16.200,00 | -0,44 % | ZAc 16.050,00 | ZAc 16.533,00 | ZAc 16.159,00 | 673,85K |
| 2026-08-25 | ZAc 16.272,00 | +0,02 % | ZAc 16.680,00 | ZAc 16.680,00 | ZAc 15.950,00 | 661,31K |
| 2026-08-24 | ZAc 16.268,00 | -4,53 % | ZAc 16.900,00 | ZAc 16.902,00 | ZAc 16.135,00 | 1,32M |
| 2026-08-21 | ZAc 17.040,00 | +2,58 % | ZAc 16.500,00 | ZAc 17.040,00 | ZAc 16.552,00 | 883,46K |
| 2026-08-20 | ZAc 16.612,00 | -0,97 % | ZAc 16.495,00 | ZAc 16.962,00 | ZAc 16.530,00 | 589,58K |
| 2026-08-19 | ZAc 16.775,00 | +1,78 % | ZAc 16.400,00 | ZAc 16.850,00 | ZAc 16.375,00 | 983,93K |
| 2026-08-18 | ZAc 16.482,00 | -3,22 % | ZAc 17.109,00 | ZAc 17.251,00 | ZAc 16.482,00 | 857,36K |
| 2026-08-17 | ZAc 17.030,00 | -4,52 % | ZAc 17.828,00 | ZAc 17.949,00 | ZAc 17.030,00 | 971,11K |
| 2026-08-14 | ZAc 17.836,00 | -2,00 % | ZAc 18.200,00 | ZAc 18.245,00 | ZAc 17.760,00 | 787,67K |
| 2026-08-13 | ZAc 18.200,00 | +3,23 % | ZAc 17.300,00 | ZAc 18.357,00 | ZAc 17.545,00 | 1,12M |
| 2026-08-12 | ZAc 17.630,00 | -1,70 % | ZAc 17.400,00 | ZAc 17.960,00 | ZAc 17.400,00 | 850,16K |
| 2026-08-11 | ZAc 17.934,00 | -0,44 % | ZAc 17.710,00 | ZAc 18.190,00 | ZAc 17.696,00 | 693,85K |
| 2026-08-07 | ZAc 18.014,00 | +1,62 % | ZAc 17.375,00 | ZAc 18.038,00 | ZAc 17.559,00 | 620,35K |
| 2026-08-06 | ZAc 17.726,00 | -0,07 % | ZAc 17.849,00 | ZAc 17.810,00 | ZAc 17.330,00 | 573,69K |
| 2026-08-05 | ZAc 17.739,00 | +1,66 % | ZAc 17.535,00 | ZAc 17.783,00 | ZAc 17.410,00 | 905,28K |
| 2026-08-04 | ZAc 17.450,00 | +1,36 % | ZAc 17.250,00 | ZAc 17.450,00 | ZAc 16.905,00 | 775,15K |
| 2026-08-03 | ZAc 17.216,00 | +1,23 % | ZAc 17.250,00 | ZAc 17.212,00 | ZAc 17.013,00 | 675,93K |
| 2026-07-31 | ZAc 17.007,00 | +1,37 % | ZAc 16.873,00 | ZAc 17.100,00 | ZAc 16.781,00 | 586,54K |
| 2026-07-30 | ZAc 16.777,00 | -1,08 % | ZAc 16.700,00 | ZAc 17.242,00 | ZAc 16.634,00 | 462,28K |
| 2026-07-29 | ZAc 16.961,00 | +1,61 % | ZAc 16.648,00 | ZAc 17.086,00 | ZAc 16.608,00 | 868,72K |
| 2026-07-28 | ZAc 16.693,00 | +0,93 % | ZAc 16.546,00 | ZAc 16.746,00 | ZAc 16.491,00 | 618,90K |
| 2026-07-27 | ZAc 16.540,00 | +2,84 % | ZAc 16.730,00 | ZAc 16.770,00 | ZAc 16.240,00 | 556,72K |
| 2026-07-24 | ZAc 16.084,00 | +0,65 % | ZAc 16.012,00 | ZAc 16.227,00 | ZAc 15.837,00 | 729,87K |
| 2026-07-23 | ZAc 15.980,00 | -0,91 % | ZAc 16.380,00 | ZAc 16.555,00 | ZAc 15.700,00 | 1,61M |
| 2026-07-22 | ZAc 16.127,00 | -3,43 % | ZAc 16.850,00 | ZAc 16.850,00 | ZAc 15.824,00 | 1,34M |
| 2026-07-21 | ZAc 16.700,00 | -3,62 % | ZAc 17.227,00 | ZAc 17.377,00 | ZAc 16.573,00 | 836,49K |
| 2026-07-20 | ZAc 17.327,00 | -1,79 % | ZAc 17.790,00 | ZAc 17.748,00 | ZAc 17.327,00 | 744,21K |
| 2026-07-17 | ZAc 17.643,00 | -1,79 % | ZAc 17.900,00 | ZAc 18.021,00 | ZAc 17.521,00 | 586,32K |
| 2026-07-16 | ZAc 17.964,00 | +0,67 % | ZAc 17.850,00 | ZAc 18.032,00 | ZAc 17.685,00 | 502,29K |
| 2026-07-15 | ZAc 17.844,00 | -0,86 % | ZAc 17.820,00 | ZAc 17.941,00 | ZAc 17.507,00 | 489,37K |
| 2026-07-14 | ZAc 17.999,00 | -0,01 % | ZAc 17.521,00 | ZAc 18.016,00 | ZAc 17.620,00 | 1,15M |
| 2026-07-13 | ZAc 18.000,00 | +0,59 % | ZAc 17.550,00 | ZAc 18.000,00 | ZAc 17.462,00 | 365,79K |
| 2026-07-10 | ZAc 17.895,00 | -0,77 % | ZAc 18.200,00 | ZAc 18.251,00 | ZAc 17.683,00 | 682,18K |
| 2026-07-09 | ZAc 18.034,00 | +2,44 % | ZAc 18.190,00 | ZAc 18.091,00 | ZAc 17.414,00 | 610,57K |
| 2026-07-08 | ZAc 17.604,00 | -2,49 % | ZAc 17.900,00 | ZAc 17.900,00 | ZAc 17.421,00 | 1,21M |
| 2026-07-07 | ZAc 18.054,00 | -1,21 % | ZAc 18.600,00 | ZAc 18.260,00 | ZAc 17.769,00 | 489,72K |
| 2026-07-06 | ZAc 18.275,00 | -1,66 % | ZAc 18.750,00 | ZAc 18.746,00 | ZAc 18.200,00 | 815,50K |
| 2026-07-03 | ZAc 18.583,00 | +1,98 % | ZAc 18.439,00 | ZAc 18.753,00 | ZAc 18.121,00 | 1,01M |
| 2026-07-02 | ZAc 18.222,00 | +4,26 % | ZAc 17.160,00 | ZAc 18.609,00 | ZAc 17.160,00 | 1,51M |
| 2026-07-01 | ZAc 17.477,00 | -2,79 % | ZAc 17.301,00 | ZAc 17.562,00 | ZAc 17.232,00 | 1,17M |
| 2026-06-30 | ZAc 17.978,00 | +1,00 % | ZAc 18.000,00 | ZAc 17.989,00 | ZAc 17.347,00 | 1,55M |
| 2026-06-29 | ZAc 17.800,00 | +1,77 % | ZAc 17.477,00 | ZAc 17.870,00 | ZAc 17.476,00 | 485,75K |
| 2026-06-26 | ZAc 17.490,00 | -0,62 % | ZAc 17.212,00 | ZAc 17.690,00 | ZAc 17.391,00 | 1,21M |
| 2026-06-25 | ZAc 17.599,00 | +1,17 % | ZAc 17.204,00 | ZAc 17.654,00 | ZAc 17.252,00 | 765,62K |
| 2026-06-24 | ZAc 17.395,00 | +0,01 % | ZAc 17.124,00 | ZAc 17.514,00 | ZAc 17.055,00 | 983,57K |
| 2026-06-23 | ZAc 17.394,00 | -0,70 % | ZAc 17.260,00 | ZAc 17.411,00 | ZAc 17.110,00 | 923,73K |
| 2026-06-22 | ZAc 17.517,00 | -0,18 % | ZAc 17.850,00 | ZAc 17.604,00 | ZAc 17.252,00 | 634,32K |
| 2026-06-19 | ZAc 17.549,00 | +0,25 % | ZAc 17.505,00 | ZAc 17.767,00 | ZAc 17.356,00 | 949,79K |
| 2026-06-18 | ZAc 17.505,00 | +0,55 % | ZAc 17.410,00 | ZAc 17.559,00 | ZAc 17.238,00 | 2,51M |
| 2026-06-17 | ZAc 17.410,00 | +1,09 % | ZAc 17.222,00 | ZAc 17.410,00 | ZAc 17.102,00 | 773,64K |
| 2026-06-15 | ZAc 17.222,00 | +1,66 % | ZAc 16.943,00 | ZAc 17.535,00 | ZAc 17.069,00 | 799,56K |
| 2026-06-12 | ZAc 16.941,00 | +2,33 % | ZAc 16.296,00 | ZAc 17.319,00 | ZAc 16.728,00 | 1,10M |
| 2026-06-11 | ZAc 16.555,00 | +1,19 % | ZAc 16.250,00 | ZAc 16.687,00 | ZAc 16.103,00 | 771,43K |
| 2026-06-10 | ZAc 16.361,00 | -0,37 % | ZAc 16.400,00 | ZAc 16.692,00 | ZAc 16.263,00 | 677,88K |
| 2026-06-09 | ZAc 16.422,00 | -3,09 % | ZAc 17.369,00 | ZAc 17.234,50 | ZAc 16.422,00 | 773,84K |
| 2026-06-08 | ZAc 16.946,00 | -1,48 % | ZAc 17.100,00 | ZAc 17.370,00 | ZAc 16.800,00 | 1,34M |
| 2026-06-05 | ZAc 17.200,00 | +14,67 % | ZAc 15.655,00 | ZAc 17.332,00 | ZAc 15.689,00 | 4,48M |
| 2026-06-04 | ZAc 15.000,00 | +1,01 % | ZAc 15.317,00 | ZAc 15.219,00 | ZAc 14.830,00 | 1,69M |
| 2026-06-03 | ZAc 14.850,00 | +0,34 % | ZAc 14.850,00 | ZAc 15.317,00 | ZAc 14.632,00 | 1,03M |
| 2026-06-02 | ZAc 14.800,00 | -1,60 % | ZAc 14.900,00 | ZAc 15.588,00 | ZAc 14.800,00 | 993,25K |
| 2026-06-01 | ZAc 15.041,00 | -3,75 % | ZAc 15.900,00 | ZAc 15.734,00 | ZAc 15.041,00 | 800,24K |
| 2026-05-29 | ZAc 15.627,00 | -1,64 % | ZAc 16.120,00 | ZAc 16.073,00 | ZAc 15.541,00 | 896,12K |
| 2026-05-28 | ZAc 15.887,00 | -0,68 % | ZAc 16.120,00 | ZAc 15.913,00 | ZAc 15.635,00 | 646,96K |
| 2026-05-27 | ZAc 15.995,00 | +2,19 % | ZAc 15.650,00 | ZAc 16.034,00 | ZAc 15.625,00 | 1,04M |
| 2026-05-26 | ZAc 15.652,00 | +1,02 % | ZAc 15.478,00 | ZAc 15.652,00 | ZAc 15.200,00 | 482,53K |