Mr Price Group Limited MRP
JSE · South Africa · Retail Trade
ZAc 16,478.00+181.00 (+1.11%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 16,478.00 | +1.11% | ZAc 16,400.00 | ZAc 16,600.00 | ZAc 15,936.00 | 372.72K |
| 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 |