Mr Price Group Limited (MRP.JO) JNB

17,126.00

+70(+0.41%)

Updated at December 24 12:00PM

Currency In ZAc

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	17,050	17,126	17,125	17,259	17,041	177,571
December 23, 2025	17,150	17,057	17,057	17,269	16,910	1.43M
December 22, 2025	17,499	17,176	17,176	17,499	17,085	940,924
December 19, 2025	17,690	17,300	17,301	17,992	16,910	3.95M
December 18, 2025	18,250	17,902	17,902	18,514	17,856	3.21M
December 17, 2025	18,300	18,116	18,116	18,300	17,934	1.23M
December 15, 2025	18,298	18,136	18,136	18,298	17,881	945,316
December 12, 2025	17,468	17,911	17,911	18,300	17,380	2.79M
December 11, 2025	18,381	17,418	17,418	18,381	17,172	4.83M
December 10, 2025	20,200	18,131	18,131	20,200	18,052	7.36M
December 09, 2025	21,215	21,004	21,006	21,283	20,880	983,257
December 08, 2025	21,700	21,210	21,210	21,831	21,210	935,062
December 05, 2025	21,642	21,714	21,712	21,905	21,569	701,234
December 04, 2025	21,564	21,548	21,548	21,834	21,420	1.07M
December 03, 2025	20,975	21,463	21,463	21,520	20,975	686,741
December 02, 2025	21,444	21,071	21,071	21,444	21,023	837,331
December 01, 2025	21,270	21,210	21,210	21,299	20,778	1.48M
November 28, 2025	21,600	20,902	20,902	21,600	20,715	454,385
November 27, 2025	21,008	21,135	21,136	21,384	20,918	1.26M
November 26, 2025	20,670	21,048	21,048	21,205	20,670	1.46M
November 25, 2025	21,236	20,658	20,658	21,490	20,550	1.54M
November 24, 2025	21,459	21,394	21,395	21,676	21,176	1.21M
November 21, 2025	21,800	21,211	21,211	21,998	21,211	980,114
November 20, 2025	21,400	22,000	21,998	22,303	21,095	3.14M
November 19, 2025	20,995	20,600	20,599	20,995	20,226	1.24M
November 18, 2025	20,576	20,488	20,488	20,905	20,400	7
November 17, 2025	20,435	20,696	20,696	20,770	20,435	1.07M
November 14, 2025	20,800	20,416	20,416	20,848	20,287	939,458
November 13, 2025	20,700	20,800	20,800	21,027	20,522	2.06M
November 12, 2025	20,250	20,579	20,579	20,752	20,211	2.05M
November 11, 2025	20,433	20,251	20,251	20,501	20,206	1.26M
November 10, 2025	20,515	20,300	20,300	20,753	20,283	1.77M
November 07, 2025	20,900	20,386	20,385	20,900	20,325	902,437
November 06, 2025	20,900	20,824	20,824	21,183	20,569	763,561
November 05, 2025	20,153	20,924	20,924	20,924	20,020	1.87M
November 04, 2025	20,650	20,224	20,224	20,790	20,043	1M
November 03, 2025	20,859	20,754	20,754	21,095	20,657	780,825
October 31, 2025	20,870	20,690	20,690	21,377	20,666	1.65M
October 30, 2025	21,345	20,915	20,914	21,352	20,857	1.28M
October 29, 2025	21,479	21,396	21,396	21,612	21,315	803,304
October 28, 2025	21,600	21,502	21,502	21,747	21,455	1.11M
October 27, 2025	21,767	21,562	21,562	22,092	21,536	1.14M
October 24, 2025	22,053	21,871	21,871	22,217	21,689	760,390
October 23, 2025	21,775	22,047	22,047	22,167	21,623	719,281
October 22, 2025	21,600	21,776	21,776	22,072	21,600	1.08M
October 21, 2025	22,600	21,588	21,588	23,099	21,421	3.09M
October 20, 2025	22,304	22,719	22,719	22,821	22,304	1.41M
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