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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	21,140	20,767	20,768	21,325	20,767	1.79M
July 23, 2025	21,201	21,100	21,099	21,439	20,608	4.39M
July 22, 2025	21,027	21,499	21,499	21,630	20,842	2.87M
July 21, 2025	21,545	21,001	21,001	21,654	20,627	1.96M
July 18, 2025	21,630	21,551	21,551	21,630	21,134	730,996
July 17, 2025	21,200	21,389	21,389	21,391	20,789	1.34M
July 16, 2025	20,850	21,188	21,188	21,188	20,450	1.49M
July 15, 2025	20,753	20,732	20,732	21,051	20,730	1.23M
July 14, 2025	21,100	20,743	20,743	21,158	20,714	1.32M
July 11, 2025	21,485	21,179	21,180	21,584	21,024	980,725
July 10, 2025	21,600	21,625	21,625	22,014	21,500	1.32M
July 09, 2025	21,550	21,918	21,918	22,049	21,550	2.23M
July 08, 2025	21,501	21,714	21,714	21,737	21,386	973,350
July 07, 2025	21,801	21,672	21,672	22,086	21,649	584,387
July 04, 2025	22,150	22,167	22,168	22,235	21,894	766,373
July 03, 2025	21,657	22,129	22,127	22,229	21,414	1.52M
July 02, 2025	22,000	21,655	21,655	22,087	21,451	1.75M
July 01, 2025	22,378	22,481	21,887.5	22,481	22,032	2.02M
June 30, 2025	21,901	22,145	21,560.37	22,432	21,901	2.43M
June 27, 2025	21,671	21,902	21,323.79	22,400	21,671	2.29M
June 26, 2025	21,854	21,900	21,899	22,004	21,715	1.39M
June 25, 2025	21,964	21,852	21,852	22,050	21,769	1.45M
June 24, 2025	21,624	21,850	21,851	22,073	21,467	2.91M
June 23, 2025	21,250	21,303	21,303	21,457	21,051	1.04M
June 20, 2025	21,500	21,256	21,257	21,825	21,256	3.84M
June 19, 2025	21,900	21,500	21,501	21,968	21,411	3.51M
June 18, 2025	21,401	21,890	21,890	21,949	21,276	1.57M
June 17, 2025	21,325	21,535	21,535	22,062	21,325	2.37M

Mr Price Group Limited (MRP.JO) JNB