MultiChoice Group Limited (JSE:MCG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,375
+25 (0.20%)
At close: Oct 24, 2025
MultiChoice Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12,423.00 | 12,423.00 | 12,312.00 | 12,375.00 | 12,375.00 | 0.20% | 273,854 |
| Oct 23, 2025 | 12,318.00 | 12,434.00 | 12,301.00 | 12,350.00 | 12,350.00 | 0.31% | 72,019 |
| Oct 22, 2025 | 12,306.00 | 12,348.00 | 12,282.00 | 12,312.00 | 12,312.00 | 0.02% | 85,963 |
| Oct 21, 2025 | 12,348.00 | 12,348.00 | 12,259.00 | 12,310.00 | 12,310.00 | -0.24% | 140,768 |
| Oct 20, 2025 | 12,200.00 | 12,381.00 | 12,200.00 | 12,340.00 | 12,340.00 | 0.23% | 80,623 |
| Oct 17, 2025 | 12,210.00 | 12,379.00 | 12,031.00 | 12,312.00 | 12,312.00 | -0.07% | 66,809 |
| Oct 16, 2025 | 12,251.00 | 12,392.00 | 12,251.00 | 12,321.00 | 12,321.00 | 0.60% | 367,446 |
| Oct 15, 2025 | 12,550.00 | 12,550.00 | 12,247.00 | 12,247.00 | 12,247.00 | -1.83% | 8,882,936 |
| Oct 14, 2025 | 12,412.00 | 12,503.00 | 12,412.00 | 12,475.00 | 12,475.00 | -0.20% | 167,268 |
| Oct 13, 2025 | 12,400.00 | 12,690.00 | 12,351.00 | 12,500.00 | 12,500.00 | 3.95% | 305,344 |
| Oct 10, 2025 | 11,500.00 | 12,488.00 | 11,460.00 | 12,025.00 | 12,025.00 | 0.07% | 71,066 |
| Oct 9, 2025 | 12,249.00 | 12,249.00 | 11,783.00 | 12,016.00 | 12,016.00 | -0.70% | 199,906 |
| Oct 8, 2025 | 12,305.00 | 12,380.00 | 11,460.00 | 12,101.00 | 12,101.00 | -2.81% | 353,458 |
| Oct 7, 2025 | 12,480.00 | 12,551.00 | 12,451.00 | 12,451.00 | 12,451.00 | -0.98% | 102,467 |
| Oct 6, 2025 | 12,500.00 | 12,574.00 | 12,451.00 | 12,574.00 | 12,574.00 | 0.91% | 214,042 |
| Oct 3, 2025 | 12,485.00 | 12,485.00 | 12,420.00 | 12,461.00 | 12,461.00 | 0.27% | 119,521 |
| Oct 2, 2025 | 12,514.00 | 12,514.00 | 12,422.00 | 12,427.00 | 12,427.00 | -0.02% | 127,111 |
| Oct 1, 2025 | 12,460.00 | 12,550.00 | 12,430.00 | 12,430.00 | 12,430.00 | -0.74% | 276,428 |
| Sep 30, 2025 | 12,432.00 | 12,650.00 | 12,432.00 | 12,523.00 | 12,523.00 | 0.73% | 155,918 |
| Sep 29, 2025 | 12,422.00 | 12,488.00 | 12,422.00 | 12,432.00 | 12,432.00 | 0.08% | 172,646 |
| Sep 26, 2025 | 12,410.00 | 12,488.00 | 12,410.00 | 12,422.00 | 12,422.00 | 0.09% | 267,430 |
| Sep 25, 2025 | 12,400.00 | 12,486.00 | 12,400.00 | 12,411.00 | 12,411.00 | -0.19% | 403,480 |
| Sep 23, 2025 | 12,410.00 | 12,489.00 | 12,410.00 | 12,435.00 | 12,435.00 | -0.14% | 178,226 |
| Sep 22, 2025 | 12,420.00 | 12,453.00 | 12,420.00 | 12,453.00 | 12,453.00 | 0.44% | 778,626 |
| Sep 19, 2025 | 12,400.00 | 12,401.00 | 12,381.00 | 12,399.00 | 12,399.00 | -0.01% | 976,982 |
| Sep 18, 2025 | 12,434.00 | 12,434.00 | 12,351.00 | 12,400.00 | 12,400.00 | -0.23% | 1,484,928 |
| Sep 17, 2025 | 12,424.00 | 12,428.00 | 12,379.00 | 12,428.00 | 12,428.00 | 0.33% | 855,564 |
| Sep 16, 2025 | 12,434.00 | 12,435.00 | 12,370.00 | 12,387.00 | 12,387.00 | -0.39% | 850,164 |
| Sep 15, 2025 | 12,430.00 | 12,435.00 | 12,376.00 | 12,435.00 | 12,435.00 | 0.32% | 121,394 |
| Sep 12, 2025 | 12,400.00 | 12,400.00 | 12,350.00 | 12,395.00 | 12,395.00 | 0.20% | 534,127 |
| Sep 11, 2025 | 12,300.00 | 12,422.00 | 12,300.00 | 12,370.00 | 12,370.00 | 0.26% | 280,650 |
| Sep 10, 2025 | 12,342.00 | 12,342.00 | 12,301.00 | 12,338.00 | 12,338.00 | 0.40% | 170,525 |
| Sep 9, 2025 | 12,350.00 | 12,350.00 | 12,280.00 | 12,289.00 | 12,289.00 | 0.11% | 546,436 |
| Sep 8, 2025 | 12,300.00 | 12,391.00 | 12,210.00 | 12,276.00 | 12,276.00 | 0.01% | 384,560 |
| Sep 5, 2025 | 12,308.00 | 12,350.00 | 12,275.00 | 12,275.00 | 12,275.00 | -0.20% | 169,975 |
| Sep 4, 2025 | 12,280.00 | 12,452.00 | 12,277.00 | 12,300.00 | 12,300.00 | 0.29% | 893,585 |
| Sep 3, 2025 | 12,275.00 | 12,330.00 | 12,264.00 | 12,265.00 | 12,265.00 | -0.07% | 762,927 |
| Sep 2, 2025 | 12,280.00 | 12,300.00 | 12,261.00 | 12,274.00 | 12,274.00 | 0.12% | 1,272,103 |
| Sep 1, 2025 | 12,202.00 | 12,300.00 | 12,198.00 | 12,259.00 | 12,259.00 | -0.09% | 211,075 |
| Aug 29, 2025 | 12,250.00 | 12,285.00 | 12,250.00 | 12,270.00 | 12,270.00 | 0.04% | 938,756 |
| Aug 28, 2025 | 12,250.00 | 12,281.00 | 12,225.00 | 12,265.00 | 12,265.00 | 0.34% | 9,937,918 |
| Aug 27, 2025 | 12,202.00 | 12,299.00 | 12,202.00 | 12,223.00 | 12,223.00 | 0.11% | 2,379,063 |
| Aug 26, 2025 | 12,062.00 | 12,239.00 | 12,062.00 | 12,210.00 | 12,210.00 | 0.66% | 4,551,685 |
| Aug 25, 2025 | 12,150.00 | 12,158.00 | 12,010.00 | 12,130.00 | 12,130.00 | -0.04% | 1,611,881 |
| Aug 22, 2025 | 12,136.00 | 12,199.00 | 12,134.00 | 12,135.00 | 12,135.00 | -0.07% | 1,336,069 |
| Aug 21, 2025 | 12,115.00 | 12,164.00 | 12,115.00 | 12,144.00 | 12,144.00 | -0.03% | 1,405,650 |
| Aug 20, 2025 | 12,120.00 | 12,150.00 | 11,920.00 | 12,148.00 | 12,148.00 | -0.01% | 731,397 |
| Aug 19, 2025 | 12,102.00 | 12,150.00 | 12,102.00 | 12,149.00 | 12,149.00 | 0.03% | 1,279,872 |
| Aug 18, 2025 | 12,130.00 | 12,149.00 | 12,100.00 | 12,145.00 | 12,145.00 | -0.04% | 543,937 |
| Aug 15, 2025 | 12,150.00 | 12,160.00 | 12,100.00 | 12,150.00 | 12,150.00 | - | 1,499,185 |