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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,159	17,250	17,250	17,384	17,159	1.15M
February 19, 2026	16,650	17,297	17,297	17,443	16,650	1.15M
February 18, 2026	16,701	17,150	17,150	17,261	16,701	1.12M
February 17, 2026	16,703	16,863	16,863	17,034	16,671	1.03M
February 16, 2026	16,651	16,781	16,781	16,915	16,651	513,523
February 13, 2026	16,768	16,700	16,700	16,836	16,572	1.7M
February 12, 2026	16,500	16,791	16,791	16,829	16,500	714,127
February 11, 2026	16,850	16,738	16,738	16,850	16,474	791,115
February 10, 2026	17,140	16,858	16,858	17,140	16,753	381,889
February 09, 2026	17,150	16,881	16,881	17,323	16,821	1.21M
February 06, 2026	16,800	17,090	17,090	17,157	16,800	608,863
February 05, 2026	17,500	16,979	16,979	17,500	16,936	1.71M
February 04, 2026	17,500	17,400	17,400	17,562	17,160	997,374
February 03, 2026	17,999	17,500	17,500	17,999	17,433	2.23M
February 02, 2026	18,000	17,700	17,700	18,000	17,308	2.1M
January 30, 2026	17,860	17,850	17,850	18,007	17,250	3.76M
January 29, 2026	17,478	17,439	17,439	17,933	17,298	2.52M
January 28, 2026	16,850	17,386	17,386	17,500	16,654	2.77M
January 27, 2026	17,489	17,176	17,176	17,507	17,111	1.46M
January 26, 2026	17,500	17,215	17,215	17,571	17,201	1.69M
January 23, 2026	17,690	17,600	17,600	17,980	17,400	2.46M
January 22, 2026	17,320	17,633	17,633	17,633	17,083	2.83M
January 21, 2026	16,800	17,160	17,160	17,270	16,641	1.68M
January 20, 2026	16,596	16,800	16,800	16,840	16,446	1.44M
January 19, 2026	16,780	16,507	16,507	16,790	16,419	1.4M
January 16, 2026	16,358	16,594	16,594	16,741	16,287	847,615
January 15, 2026	16,350	16,358	16,356	16,456	16,211	1.85M
January 14, 2026	16,700	16,337	16,337	16,700	16,216	1.54M
January 13, 2026	17,200	16,581	16,581	17,200	16,527	1.46M
January 12, 2026	17,200	16,938	16,938	17,200	16,801	1.76M
January 09, 2026	16,874	17,009	17,009	17,262	16,803	1.1M
January 08, 2026	17,289	16,993.5	16,993.5	17,289	16,969	450,109
January 07, 2026	17,200	17,179	17,179	17,305	17,041	663,790
January 06, 2026	17,010	17,132	17,134	17,221	16,850	1.31M
January 05, 2026	17,690	17,003	17,005	17,690	16,865	797,854
January 02, 2026	17,499	17,296	17,296	17,659	17,137	545,119
December 31, 2025	17,344	17,498	17,498	17,498	17,259	237,669
December 30, 2025	17,449	17,301	17,301	17,449	17,218	635,253
December 29, 2025	17,130	17,372	17,372	17,437	17,130	670,431
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

Mr Price Group Limited (MRP.JO) JNB