Mr Price Group Limited - MRP.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22,250	22,279	22,279	22,434	21,935	743,969
October 16, 2025	21,999	22,319	22,319	22,394	21,952	1.09M
October 15, 2025	22,134	22,042	22,042	22,716	21,968	1.66M
October 14, 2025	22,034	22,044	22,044	22,135	21,633	733,547
October 13, 2025	22,300	22,036	22,036	22,300	21,761	723,763
October 10, 2025	21,698	22,256	22,256	22,839	21,601	1.77M
October 09, 2025	21,100	21,698	21,698	21,800	21,100	1.1M
October 08, 2025	21,334	21,323	21,323	21,430	20,856	736,116
October 07, 2025	21,200	21,083	21,083	21,294	20,973	1.15M
October 06, 2025	20,800	20,997	20,997	21,089	20,698	1.32M
October 03, 2025	20,600	20,774	20,774	20,862	20,530	2.03M
October 02, 2025	20,300	20,551	20,551	20,772	20,300	1.36M
October 01, 2025	20,325	20,431	20,431	20,601	20,162	3.36M
September 30, 2025	20,498	20,369	20,369	20,688	20,337	2.46M
September 29, 2025	20,465	20,498	20,500	20,746	20,350	1.97M
September 26, 2025	20,970	20,500	20,499	20,970	20,274	1.06M
September 25, 2025	21,489	20,616	20,619	21,489	20,576	2.3M
September 23, 2025	20,800	21,189	21,189	21,250	20,800	1.33M
September 22, 2025	21,850	20,926	20,926	21,850	20,926	1.31M
September 19, 2025	21,494	21,477	21,477	21,862	21,418	2.66M
September 18, 2025	21,189	21,741	21,741	21,741	20,950	3.24M
September 17, 2025	21,180	21,052	21,052	21,180	20,771	1.82M
September 16, 2025	21,280	20,909	20,907	21,280	20,699	844,218
September 15, 2025	21,023	21,017	21,017	21,228	20,945	1.4M
September 12, 2025	20,994	21,079	21,080	21,396	20,804	1.42M
September 11, 2025	21,000	20,868	20,868	21,000	20,662	1.64M
September 10, 2025	20,946	20,892	20,892	21,036	20,781	673,747
September 09, 2025	20,851	20,951	20,951	21,100	20,851	1.36M
September 08, 2025	20,770	20,984	20,985	21,131	20,598	913,723
September 05, 2025	20,601	20,772	20,773	20,957	20,513	963,222
September 04, 2025	20,200	20,556	20,556	20,732	20,199	1.29M
September 03, 2025	20,368	20,268	20,268	20,373	19,903	1.09M
September 02, 2025	20,689	20,302	20,302	20,689	20,203	1.03M
September 01, 2025	20,710	20,512	20,512	20,903	20,448	801,190
August 29, 2025	20,888	20,747	20,747	21,031	20,605	934,931
August 28, 2025	21,580	20,877	20,877	21,580	20,663	1.35M
August 27, 2025	20,658	20,870	20,870	21,066	20,563	162
August 26, 2025	20,956	20,689	20,688	20,959	20,632	2.59M
August 25, 2025	21,250	20,999	20,999	21,448	20,839	638,261
August 22, 2025	21,462	21,430	21,430	21,568	21,278	513,358
August 21, 2025	21,124	21,290	21,290	21,451	21,124	785,141
August 20, 2025	21,308	21,301	21,301	21,396	21,107	697,300
August 19, 2025	21,022	21,308	21,310	21,491	20,983	675,859
August 18, 2025	21,019	21,024	21,022	21,165	20,927	629,737
August 15, 2025	20,825	21,020	21,020	21,116	20,825	1.1M
August 14, 2025	20,980	20,948	20,948	21,180	20,862	2.1M
August 13, 2025	21,100	21,206	21,208	21,268	20,872	851,105
August 12, 2025	20,600	20,857	20,857	20,857	20,600	927,524
August 11, 2025	21,149	20,711	20,711	21,149	20,603	2.42M
August 08, 2025	20,333	20,747	20,747	20,988	20,333	770,862
August 07, 2025	20,713	20,738	20,740	20,806	20,172	2.28M
August 06, 2025	20,600	20,735	20,735	20,885	20,600	846,495
August 05, 2025	20,855	20,800	20,799	21,199	20,653	2.11M
August 04, 2025	20,800	20,854	20,854	21,068	20,611	2.11M
August 01, 2025	20,699	20,613	20,613	21,064	20,531	953,979
July 31, 2025	21,295	21,130	21,128	21,475	21,048	1.36M
July 30, 2025	20,951	21,250	21,250	21,579	20,623	1.32M
July 29, 2025	20,499	20,791	20,791	20,857	20,412	1.65M
July 28, 2025	20,400	20,413	20,413	20,434	20,148	2.89M
July 25, 2025	20,900	20,194	20,194	20,900	20,192	2.25M

Mr Price Group Limited (MRP.JO) JNB