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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11,503	11,781	11,781	11,799	11,503	429,622
July 02, 2025	11,746	11,791	11,791	11,808	11,734	583,605
July 01, 2025	11,720	11,799	11,799	11,800	11,642	1.08M
June 30, 2025	11,740	11,743	11,743	11,749	11,516	406,598
June 27, 2025	11,722	11,703	11,703	11,722	11,612	123,803
June 26, 2025	11,617	11,691	11,691	11,720	11,617	334,893
June 25, 2025	11,599	11,667	11,667	11,669	11,530	345,364
June 24, 2025	11,500	11,514	11,514	11,530	11,489	613,363
June 23, 2025	11,500	11,483	11,483	11,500	11,365	719,889
June 20, 2025	11,516	11,475	11,473	11,557	11,450	1.88M
June 19, 2025	11,500	11,499	11,499	11,589	11,471	573,459
June 18, 2025	11,554	11,526	11,526	11,560	11,464	986,013
June 17, 2025	11,555	11,603	11,603	11,640	11,550	1.23M

MultiChoice Group Limited (MCG.JO) JNB