JSE · MRP · stock
Mr Price Group Limited (MRP) stock price history
Every JSE trading session of Mr Price Group Limited from Jan 4, 2000 to Nov 13, 2026: 6,400 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MRP adjusted close, 2000 to 2026
- ZAR 297.52
- All time high, 2024
- ZAR 222.92
- 52 week high, ZAR 146.23 low
- 6,400
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MRP key facts
- Mr Price Group Limited (MRP) closed at ZAR 186.50 on Nov 13, 2026 on JSE.
- MRP's all time high close is ZAR 297.52, set on Dec 20, 2024; its all time low close is ZAR 2.48 on Mar 22, 2001.
- MRP's 52 week range is ZAR 146.23 to ZAR 222.92.
- MRP returned -10.3% over the year to Nov 13, 2026 and -5.1% over five years.
- Over ten years MRP returned +40%, +3.4% a year compounded.
- MRP's deepest drawdown was -67.7% from Jun 20, 2000 to Mar 22, 2001.
- DataCedar holds 6,400 daily sessions of MRP history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
MRP price chart, 2000 to 2026
MRP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.5% |
| 3 months | +5.8% |
| 6 months | +23.1% |
| Year to date | +8.9% |
| 1 year | -10.3% |
| 3 years | +31.4% |
| 5 years | -5.1% |
| 10 years | +40.0% |
| Since Jan 4, 2000 | +2,631% |
| Compound annual growth, 26.9 years | +13.1% |
MRP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 297.52 on Dec 20, 2024
- All time low close
- ZAR 2.48 on Mar 22, 2001
- 52 week high
- ZAR 222.92 on Nov 20, 2025
- 52 week low
- ZAR 146.23 on Mar 30, 2026
- Deepest drawdown
- -67.7% from Jun 20, 2000 to Mar 22, 2001, recovered Nov 18, 2003
- Best single session
- +16.3% on Mar 24, 2000
- Worst single session
- -31.7% on Nov 21, 2000
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 27.3×
- Best calendar year
- 2010, +90%
- Worst calendar year
- 2025, -41%
MRP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 174.93 | ZAR 194.35 | ZAR 146.23 | ZAR 186.50 | +6.6% | 169M | 135 |
| 2025 | ZAR 294.78 | ZAR 296.23 | ZAR 169.04 | ZAR 174.92 | -40.7% | 276.6M | 194 |
| 2024 | ZAR 155.83 | ZAR 301.28 | ZAR 142.86 | ZAR 295.03 | +88.4% | 227.2M | 188 |
| 2023 | ZAR 164.35 | ZAR 177.50 | ZAR 114.71 | ZAR 156.64 | -1.3% | 299.7M | 182 |
| 2022 | ZAR 201.37 | ZAR 226.51 | ZAR 153.60 | ZAR 158.69 | -20.3% | 190.9M | 174 |
| 2021 | ZAR 170.59 | ZAR 241.72 | ZAR 156.09 | ZAR 199.01 | +16.6% | 230.9M | 191 |
| 2020 | ZAR 185.95 | ZAR 192.50 | ZAR 97.95 | ZAR 170.74 | -7.2% | 296.3M | 197 |
| 2019 | ZAR 245.44 | ZAR 260.26 | ZAR 150.91 | ZAR 183.90 | -25.1% | 359.2M | 232 |
| 2018 | ZAR 240.78 | ZAR 295.16 | ZAR 204.59 | ZAR 245.43 | +0.4% | 348.5M | 250 |
| 2017 | ZAR 158.97 | ZAR 257.11 | ZAR 138.12 | ZAR 244.41 | +53.7% | 414.3M | 256 |
| 2016 | ZAR 199.20 | ZAR 241.08 | ZAR 125.12 | ZAR 158.97 | -20.2% | 421.7M | 261 |
| 2015 | ZAR 234.00 | ZAR 282.59 | ZAR 166.49 | ZAR 199.20 | -14.9% | 289.8M | 260 |
| 2014 | ZAR 163.00 | ZAR 246.80 | ZAR 131.16 | ZAR 234.00 | +43.6% | 188.2M | 261 |
| 2013 | ZAR 139.32 | ZAR 163.48 | ZAR 110.49 | ZAR 163.00 | +17.0% | 264.6M | 261 |
| 2012 | ZAR 79.39 | ZAR 145.83 | ZAR 79.39 | ZAR 139.32 | +75.5% | 341.8M | 261 |
| 2011 | ZAR 66.13 | ZAR 83.71 | ZAR 54.08 | ZAR 79.39 | +20.0% | 315.3M | 260 |
| 2010 | ZAR 34.79 | ZAR 69.49 | ZAR 33.40 | ZAR 66.13 | +90.1% | 257.8M | 261 |
| 2009 | ZAR 24.59 | ZAR 36.22 | ZAR 20.10 | ZAR 34.79 | +41.5% | 239.3M | 251 |
| 2008 | ZAR 21.93 | ZAR 25.83 | ZAR 13.91 | ZAR 24.59 | +12.6% | 305.4M | 253 |
| 2007 | ZAR 25.31 | ZAR 33.15 | ZAR 20.09 | ZAR 21.85 | -12.8% | 247.2M | 250 |
| 2006 | ZAR 18.55 | ZAR 25.56 | ZAR 15.88 | ZAR 25.05 | +35.0% | 186.4M | 258 |
| 2005 | ZAR 12.15 | ZAR 20.27 | ZAR 10.41 | ZAR 18.55 | +50.4% | 87.8M | 260 |
| 2004 | ZAR 7.70 | ZAR 12.40 | ZAR 6.74 | ZAR 12.34 | +60.2% | 63.5M | 262 |
| 2003 | ZAR 5.94 | ZAR 7.83 | ZAR 4.46 | ZAR 7.70 | +29.6% | 64.9M | 261 |
| 2002 | ZAR 4.70 | ZAR 6.24 | ZAR 4.22 | ZAR 5.94 | +26.4% | 61.2M | 261 |
| 2001 | ZAR 3.64 | ZAR 5.40 | ZAR 2.48 | ZAR 4.70 | +29.1% | 60.7M | 261 |
| 2000 | ZAR 6.93 | ZAR 7.92 | ZAR 2.97 | ZAR 3.64 | n/a | 29.3M | 259 |
MRP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 186.50 | +6.8% |
| October 2026 | ZAR 174.58 | +7.1% |
| September 2026 | ZAR 162.97 | -0.3% |
| August 2026 | ZAR 163.42 | -3.9% |
| July 2026 | ZAR 170.07 | -4.4% |
| June 2026 | ZAR 177.94 | +11.3% |
| May 2026 | ZAR 159.90 | +2.5% |
| April 2026 | ZAR 155.95 | +1.7% |
| March 2026 | ZAR 153.32 | -16.3% |
| February 2026 | ZAR 183.13 | +2.6% |
| January 2026 | ZAR 178.44 | +2.0% |
| December 2025 | ZAR 174.92 | -17.2% |
About the MRP data
Daily bars. 6,400 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AMRP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
MRP share price history
