Singapore markets open in 3 hours 2 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,266.68 -631.23 (-0.94%) CMC Crypto 200
1,353.24 -20.60 (-1.50%)
Mr Price Group Limited (MRPLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:03AM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 300 |
| 16 May 2024 | 10.30 | 10.30 | 10.04 | 10.04 | 10.04 | 500 |
| 15 May 2024 | 10.26 | 10.41 | 9.81 | 9.81 | 9.81 | 500 |
| 14 May 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 600 |
| 13 May 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 400 |
| 10 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 09 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 08 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 07 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 06 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 03 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 02 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 01 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 30 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 29 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 26 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
| 25 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 24 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 200 |
| 23 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 22 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 600 |
| 19 Apr 2024 | 8.10 | 8.14 | 7.88 | 7.88 | 7.88 | 800 |
| 18 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 17 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 16 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 15 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 200 |
| 12 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1,200 |
| 11 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 200 |
| 10 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 09 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 200 |
| 08 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 05 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 300 |
| 04 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 03 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 300 |
| 02 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 01 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 28 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 27 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 26 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 25 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 22 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 21 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 20 Mar 2024 | 9.30 | 9.32 | 9.19 | 9.19 | 9.19 | 1,100 |
| 19 Mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 400 |
| 18 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 15 Mar 2024 | 9.37 | 9.39 | 9.37 | 9.39 | 9.39 | 500 |
| 14 Mar 2024 | 9.54 | 9.61 | 9.53 | 9.53 | 9.53 | 900 |
| 13 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| 12 Mar 2024 | 9.46 | 9.46 | 9.29 | 9.29 | 9.29 | 500 |
| 11 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 08 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 07 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 06 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 05 Mar 2024 | 8.97 | 9.06 | 8.96 | 9.06 | 9.06 | 2,700 |
| 04 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 100 |
| 01 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 500 |
| 29 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 28 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 300 |
| 27 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 26 Feb 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 23 Feb 2024 | 9.01 | 9.01 | 8.57 | 8.57 | 8.57 | 700 |
| 22 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 21 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 400 |
| 20 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 16 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 400 |
| 15 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 600 |
| 14 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 300 |
| 13 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 12 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 09 Feb 2024 | 8.70 | 8.80 | 8.69 | 8.80 | 8.80 | 600 |
| 08 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 200 |
| 07 Feb 2024 | 9.04 | 9.35 | 9.04 | 9.05 | 9.05 | 900 |
| 06 Feb 2024 | 9.09 | 9.31 | 9.09 | 9.31 | 9.31 | 2,500 |
| 05 Feb 2024 | 9.13 | 9.13 | 8.95 | 9.13 | 9.13 | 1,500 |
| 02 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 01 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 300 |
| 31 Jan 2024 | 9.31 | 9.31 | 8.97 | 8.97 | 8.97 | 1,000 |
| 30 Jan 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 600 |
| 29 Jan 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 400 |
| 26 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 100 |
| 25 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 500 |
| 24 Jan 2024 | 8.62 | 8.62 | 8.34 | 8.49 | 8.49 | 2,700 |
| 23 Jan 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1,400 |
| 22 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 19 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 121,800 |
| 18 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 300 |
| 17 Jan 2024 | 8.02 | 8.02 | 7.78 | 7.78 | 7.78 | 1,400 |
| 16 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1,000 |
| 12 Jan 2024 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | 400 |
| 11 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 10 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 300 |
| 09 Jan 2024 | 8.19 | 8.46 | 8.16 | 8.16 | 8.16 | 2,900 |
| 08 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 500 |
| 05 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 04 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3,500 |
| 03 Jan 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 02 Jan 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 200 |
| 29 Dec 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 200 |
| 28 Dec 2023 | 8.19 | 8.52 | 8.19 | 8.52 | 8.52 | 300 |
| 27 Dec 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 300 |
| 26 Dec 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.