MultiChoice Group Limited (JSE:MCG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,344
+32 (0.26%)
Oct 20, 2025, 2:44 PM SAST
MultiChoice Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 12,200.00 | 12,381.00 | 12,200.00 | 12,340.00 | 12,342.00 | 0.22% | 80,623 |
| Oct 17, 2025 | 12,210.00 | 12,379.00 | 12,031.00 | 12,313.00 | 12,313.00 | -0.08% | 66,809 |
| Oct 16, 2025 | 12,251.00 | 12,392.00 | 12,251.00 | 12,323.00 | 12,323.00 | 0.62% | 367,446 |
| Oct 15, 2025 | 12,550.00 | 12,550.00 | 12,247.00 | 12,247.00 | 12,247.00 | -1.82% | 8,882,936 |
| Oct 14, 2025 | 12,412.00 | 12,503.00 | 12,412.00 | 12,474.00 | 12,474.00 | -0.20% | 167,268 |
| Oct 13, 2025 | 12,400.00 | 12,690.00 | 12,351.00 | 12,499.00 | 12,499.00 | 3.95% | 305,344 |
| Oct 10, 2025 | 11,500.00 | 12,488.00 | 11,460.00 | 12,024.00 | 12,024.00 | 0.04% | 71,066 |
| Oct 9, 2025 | 12,249.00 | 12,249.00 | 11,783.00 | 12,019.00 | 12,019.00 | -0.66% | 199,906 |
| Oct 8, 2025 | 12,305.00 | 12,380.00 | 11,460.00 | 12,099.00 | 12,099.00 | -2.83% | 353,458 |
| Oct 7, 2025 | 12,480.00 | 12,551.00 | 12,451.00 | 12,452.00 | 12,452.00 | -0.97% | 102,467 |
| Oct 6, 2025 | 12,500.00 | 12,574.00 | 12,451.00 | 12,574.00 | 12,574.00 | 0.92% | 214,042 |
| Oct 3, 2025 | 12,485.00 | 12,485.00 | 12,420.00 | 12,459.00 | 12,459.00 | 0.25% | 119,521 |
| Oct 2, 2025 | 12,514.00 | 12,514.00 | 12,422.00 | 12,428.00 | 12,428.00 | -0.02% | 127,111 |
| Oct 1, 2025 | 12,460.00 | 12,550.00 | 12,430.00 | 12,430.00 | 12,430.00 | -0.76% | 276,428 |
| Sep 30, 2025 | 12,432.00 | 12,650.00 | 12,432.00 | 12,525.00 | 12,525.00 | 0.72% | 155,918 |
| Sep 29, 2025 | 12,422.00 | 12,488.00 | 12,422.00 | 12,435.00 | 12,435.00 | 0.11% | 172,646 |
| Sep 26, 2025 | 12,410.00 | 12,488.00 | 12,410.00 | 12,421.00 | 12,421.00 | 0.10% | 267,430 |
| Sep 25, 2025 | 12,400.00 | 12,486.00 | 12,400.00 | 12,409.00 | 12,409.00 | -0.23% | 403,480 |
| Sep 23, 2025 | 12,410.00 | 12,489.00 | 12,410.00 | 12,437.00 | 12,437.00 | -0.13% | 178,226 |
| Sep 22, 2025 | 12,420.00 | 12,453.00 | 12,420.00 | 12,453.00 | 12,453.00 | 0.42% | 778,626 |
| Sep 19, 2025 | 12,400.00 | 12,401.00 | 12,381.00 | 12,401.00 | 12,401.00 | 0.02% | 976,982 |
| Sep 18, 2025 | 12,434.00 | 12,434.00 | 12,351.00 | 12,398.00 | 12,398.00 | -0.24% | 1,484,928 |
| Sep 17, 2025 | 12,424.00 | 12,428.00 | 12,379.00 | 12,428.00 | 12,428.00 | 0.31% | 855,564 |
| Sep 16, 2025 | 12,434.00 | 12,435.00 | 12,370.00 | 12,390.00 | 12,390.00 | -0.36% | 850,164 |
| Sep 15, 2025 | 12,430.00 | 12,435.00 | 12,376.00 | 12,435.00 | 12,435.00 | 0.33% | 121,394 |
| Sep 12, 2025 | 12,400.00 | 12,400.00 | 12,350.00 | 12,394.00 | 12,394.00 | 0.18% | 534,127 |
| Sep 11, 2025 | 12,300.00 | 12,422.00 | 12,300.00 | 12,372.00 | 12,372.00 | 0.26% | 280,650 |
| Sep 10, 2025 | 12,342.00 | 12,342.00 | 12,301.00 | 12,340.00 | 12,340.00 | 0.43% | 170,525 |
| Sep 9, 2025 | 12,350.00 | 12,350.00 | 12,280.00 | 12,287.00 | 12,287.00 | 0.07% | 546,436 |
| Sep 8, 2025 | 12,300.00 | 12,391.00 | 12,210.00 | 12,279.00 | 12,279.00 | 0.03% | 384,560 |
| Sep 5, 2025 | 12,308.00 | 12,350.00 | 12,275.00 | 12,275.00 | 12,275.00 | -0.22% | 169,975 |
| Sep 4, 2025 | 12,280.00 | 12,452.00 | 12,277.00 | 12,302.00 | 12,302.00 | 0.29% | 893,585 |
| Sep 3, 2025 | 12,275.00 | 12,330.00 | 12,264.00 | 12,266.00 | 12,266.00 | -0.07% | 762,927 |
| Sep 2, 2025 | 12,280.00 | 12,300.00 | 12,261.00 | 12,275.00 | 12,275.00 | 0.11% | 1,272,103 |
| Sep 1, 2025 | 12,202.00 | 12,300.00 | 12,198.00 | 12,261.00 | 12,261.00 | -0.07% | 211,075 |
| Aug 29, 2025 | 12,250.00 | 12,285.00 | 12,250.00 | 12,269.00 | 12,269.00 | 0.04% | 938,756 |
| Aug 28, 2025 | 12,250.00 | 12,281.00 | 12,225.00 | 12,264.00 | 12,264.00 | 0.34% | 9,937,918 |
| Aug 27, 2025 | 12,202.00 | 12,299.00 | 12,202.00 | 12,222.00 | 12,222.00 | 0.08% | 2,379,063 |
| Aug 26, 2025 | 12,062.00 | 12,239.00 | 12,062.00 | 12,212.00 | 12,212.00 | 0.69% | 4,551,685 |
| Aug 25, 2025 | 12,150.00 | 12,158.00 | 12,010.00 | 12,128.00 | 12,128.00 | -0.07% | 1,611,881 |
| Aug 22, 2025 | 12,136.00 | 12,199.00 | 12,134.00 | 12,137.00 | 12,137.00 | -0.05% | 1,336,069 |
| Aug 21, 2025 | 12,115.00 | 12,164.00 | 12,115.00 | 12,143.00 | 12,143.00 | -0.03% | 1,405,650 |
| Aug 20, 2025 | 12,120.00 | 12,150.00 | 11,920.00 | 12,147.00 | 12,147.00 | - | 731,397 |
| Aug 19, 2025 | 12,102.00 | 12,150.00 | 12,102.00 | 12,147.00 | 12,147.00 | 0.01% | 1,279,872 |
| Aug 18, 2025 | 12,130.00 | 12,149.00 | 12,100.00 | 12,146.00 | 12,146.00 | -0.04% | 543,937 |
| Aug 15, 2025 | 12,150.00 | 12,160.00 | 12,100.00 | 12,151.00 | 12,151.00 | 0.03% | 1,499,185 |
| Aug 14, 2025 | 12,190.00 | 12,190.00 | 12,120.00 | 12,147.00 | 12,147.00 | -0.05% | 671,286 |
| Aug 13, 2025 | 12,133.00 | 12,200.00 | 12,102.00 | 12,153.00 | 12,153.00 | 0.08% | 2,073,075 |
| Aug 12, 2025 | 12,125.00 | 12,149.00 | 12,100.00 | 12,143.00 | 12,143.00 | 0.14% | 1,164,756 |
| Aug 11, 2025 | 12,149.00 | 12,149.00 | 12,066.00 | 12,126.00 | 12,126.00 | 0.23% | 231,155 |