MultiChoice Group Limited - MCG.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12,410	12,421	12,421	12,488	12,410	267,430
September 25, 2025	12,400	12,411	12,409	12,486	12,400	403,480
September 23, 2025	12,410	12,437	12,437	12,489	12,410	178,226
September 22, 2025	12,420	12,453	12,453	12,453	12,420	778,626
September 19, 2025	12,400	12,399	12,399	12,401	12,381	976,982
September 18, 2025	12,434	12,400	12,400	12,434	12,351	1.48M
September 17, 2025	12,424	12,428	12,428	12,428	12,379	855,564
September 16, 2025	12,434	12,387	12,390	12,435	12,370	850,164
September 15, 2025	12,430	12,435	12,435	12,435	12,376	121,394
September 12, 2025	12,400	12,395	12,394	12,400	12,350	534,127
September 11, 2025	12,300	12,372	12,372	12,422	12,300	280,650
September 10, 2025	12,342	12,338	12,340	12,342	12,301	170,525
September 09, 2025	12,350	12,289	12,287	12,350	12,280	546,436
September 08, 2025	12,300	12,276	12,279	12,391	12,210	384,560
September 05, 2025	12,308	12,275	12,275	12,350	12,275	169,975
September 04, 2025	12,280	12,302	12,302	12,452	12,277	893,585
September 03, 2025	12,275	12,266	12,266	12,330	12,264	762,927
September 02, 2025	12,280	12,274	12,275	12,300	12,261	1.27M
September 01, 2025	12,202	12,261	12,261	12,300	12,198	211,075
August 29, 2025	12,250	12,269	12,269	12,285	12,250	938,756
August 28, 2025	12,250	12,264	12,264	12,281	12,225	9.94M
August 27, 2025	12,202	12,222	12,222	12,299	12,202	2.38M
August 26, 2025	12,062	12,212	12,212	12,239	12,062	4.55M
August 25, 2025	12,150	12,128	12,128	12,158	12,010	1.61M
August 22, 2025	12,136	12,135	12,137	12,199	12,134	1.34M
August 21, 2025	12,115	12,143	12,143	12,164	12,115	1.41M
August 20, 2025	12,120	12,147	12,147	12,150	11,920	731,397
August 19, 2025	12,102	12,147	12,147	12,150	12,102	1.28M
August 18, 2025	12,130	12,146	12,146	12,149	12,100	543,937
August 15, 2025	12,150	12,150	12,151	12,160	12,100	1.5M
August 14, 2025	12,190	12,147	12,147	12,190	12,120	671,286
August 13, 2025	12,133	12,153	12,153	12,200	12,102	2.07M
August 12, 2025	12,125	12,143	12,143	12,149	12,100	1.16M
August 11, 2025	12,149	12,125	12,126	12,149	12,066	231,155
August 08, 2025	12,090	12,098	12,098	12,106	12,080	1.49M
August 07, 2025	12,055	12,089	12,089	12,149	12,055	298,240
August 06, 2025	12,070	12,095	12,095	12,147	12,001	1.31M
August 05, 2025	12,050	12,062	12,062	12,099	11,999	2.32M
August 04, 2025	12,039	12,053	12,053	12,105	12,039	1.9M
August 01, 2025	12,020	12,042	12,042	12,091	12,000	1.74M
July 31, 2025	12,100	12,036	12,036	12,100	12,011	8.53M
July 30, 2025	12,000	12,051	12,051	12,081	11,955	1.22M
July 29, 2025	12,037	12,002	12,002	12,065	11,985	2.37M
July 28, 2025	11,980	11,975	11,976	12,025	11,959	3.11M
July 25, 2025	11,979	11,988	11,988	12,098	11,975	1.21M
July 24, 2025	12,000	11,989	11,989	12,024	11,970	3.35M
July 23, 2025	12,001	11,971	11,971	12,098	11,943	5.38M
July 22, 2025	11,551	11,746	11,746	11,846	11,551	1.19M
July 21, 2025	11,950	11,858	11,858	11,950	11,800	470,883
July 18, 2025	11,759	11,940	11,942	11,994	11,759	2.53M
July 17, 2025	11,751	11,781	11,781	11,894	11,750	2.46M
July 16, 2025	11,686	11,772	11,772	11,774	11,686	781,558
July 15, 2025	11,604	11,731	11,731	11,731	11,604	1.25M
July 14, 2025	11,725	11,707	11,728	11,725	11,508	430,327
July 11, 2025	11,660	11,698	11,698	11,769	11,508	291,746
July 10, 2025	11,725	11,714	11,714	11,800	11,694	82,675
July 09, 2025	11,713	11,748	11,748	11,776	11,710	206,957
July 08, 2025	11,799	11,710	11,710	11,799	11,605	426,488
July 07, 2025	11,766	11,748	11,748	11,798	11,690	720,307
July 04, 2025	11,710	11,734	11,735	11,759	11,648	104,136

MultiChoice Group Limited (MCG.JO) JNB