MultiChoice Group Limited (JSE:MCG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,135
-9 (-0.07%)
Aug 22, 2025, 5:00 PM SAST
MultiChoice Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12,136.00 | 12,199.00 | 12,134.00 | 12,143.00 | 12,143.00 | -0.01% | 1,137,989 |
| Aug 21, 2025 | 12,115.00 | 12,164.00 | 12,115.00 | 12,144.00 | 12,143.00 | -0.02% | 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 |
| Aug 8, 2025 | 12,090.00 | 12,106.00 | 12,080.00 | 12,098.00 | 12,098.00 | 0.07% | 1,490,914 |
| Aug 7, 2025 | 12,055.00 | 12,149.00 | 12,055.00 | 12,089.00 | 12,089.00 | -0.05% | 298,240 |
| Aug 6, 2025 | 12,070.00 | 12,147.00 | 12,001.00 | 12,095.00 | 12,095.00 | 0.27% | 1,311,543 |
| Aug 5, 2025 | 12,050.00 | 12,099.00 | 11,999.00 | 12,062.00 | 12,062.00 | 0.07% | 2,323,113 |
| Aug 4, 2025 | 12,039.00 | 12,105.00 | 12,039.00 | 12,053.00 | 12,053.00 | 0.09% | 1,896,375 |
| Aug 1, 2025 | 12,020.00 | 12,091.00 | 12,000.00 | 12,042.00 | 12,042.00 | 0.05% | 1,739,941 |
| Jul 31, 2025 | 12,100.00 | 12,100.00 | 12,011.00 | 12,036.00 | 12,036.00 | -0.12% | 8,530,427 |
| Jul 30, 2025 | 12,000.00 | 12,081.00 | 11,955.00 | 12,051.00 | 12,051.00 | 0.41% | 1,224,033 |
| Jul 29, 2025 | 12,037.00 | 12,065.00 | 11,985.00 | 12,002.00 | 12,002.00 | 0.22% | 2,367,124 |
| Jul 28, 2025 | 11,980.00 | 12,025.00 | 11,959.00 | 11,976.00 | 11,976.00 | -0.10% | 3,360,183 |
| Jul 25, 2025 | 11,979.00 | 12,098.00 | 11,975.00 | 11,988.00 | 11,988.00 | -0.01% | 1,214,041 |
| Jul 24, 2025 | 12,000.00 | 12,024.00 | 11,970.00 | 11,989.00 | 11,989.00 | 0.15% | 3,353,163 |
| Jul 23, 2025 | 12,001.00 | 12,098.00 | 11,943.00 | 11,971.00 | 11,971.00 | 1.92% | 5,377,044 |
| Jul 22, 2025 | 11,551.00 | 11,846.00 | 11,551.00 | 11,746.00 | 11,746.00 | -0.94% | 1,194,807 |
| Jul 21, 2025 | 11,950.00 | 11,950.00 | 11,800.00 | 11,858.00 | 11,858.00 | -0.70% | 470,883 |
| Jul 18, 2025 | 11,759.00 | 11,994.00 | 11,759.00 | 11,942.00 | 11,942.00 | 1.37% | 2,534,930 |
| Jul 17, 2025 | 11,751.00 | 11,894.00 | 11,750.00 | 11,781.00 | 11,781.00 | 0.08% | 2,460,273 |
| Jul 16, 2025 | 11,686.00 | 11,774.00 | 11,686.00 | 11,772.00 | 11,772.00 | 0.35% | 781,558 |
| Jul 15, 2025 | 11,604.00 | 11,731.00 | 11,604.00 | 11,731.00 | 11,731.00 | 0.03% | 1,251,613 |
| Jul 14, 2025 | 11,725.00 | 11,728.00 | 11,508.00 | 11,728.00 | 11,728.00 | 0.26% | 430,327 |
| Jul 11, 2025 | 11,660.00 | 11,769.00 | 11,508.00 | 11,698.00 | 11,698.00 | -0.14% | 291,746 |
| Jul 10, 2025 | 11,725.00 | 11,800.00 | 11,694.00 | 11,714.00 | 11,714.00 | -0.29% | 82,675 |
| Jul 9, 2025 | 11,713.00 | 11,776.00 | 11,710.00 | 11,748.00 | 11,748.00 | 0.32% | 206,957 |
| Jul 8, 2025 | 11,799.00 | 11,799.00 | 11,605.00 | 11,710.00 | 11,710.00 | -0.32% | 426,488 |
| Jul 7, 2025 | 11,766.00 | 11,798.00 | 11,690.00 | 11,748.00 | 11,748.00 | 0.11% | 720,307 |
| Jul 4, 2025 | 11,710.00 | 11,759.00 | 11,648.00 | 11,735.00 | 11,735.00 | -0.39% | 104,136 |
| Jul 3, 2025 | 11,503.00 | 11,799.00 | 11,503.00 | 11,781.00 | 11,781.00 | -0.08% | 429,622 |
| Jul 2, 2025 | 11,746.00 | 11,808.00 | 11,734.00 | 11,791.00 | 11,791.00 | -0.07% | 583,605 |
| Jul 1, 2025 | 11,720.00 | 11,800.00 | 11,642.00 | 11,799.00 | 11,799.00 | 0.48% | 1,075,638 |
| Jun 30, 2025 | 11,740.00 | 11,749.00 | 11,516.00 | 11,743.00 | 11,743.00 | 0.34% | 406,598 |
| Jun 27, 2025 | 11,722.00 | 11,722.00 | 11,612.00 | 11,703.00 | 11,703.00 | 0.10% | 123,803 |
| Jun 26, 2025 | 11,617.00 | 11,720.00 | 11,617.00 | 11,691.00 | 11,691.00 | 0.21% | 334,893 |
| Jun 25, 2025 | 11,599.00 | 11,669.00 | 11,530.00 | 11,667.00 | 11,667.00 | 1.33% | 345,364 |
| Jun 24, 2025 | 11,500.00 | 11,530.00 | 11,489.00 | 11,514.00 | 11,514.00 | 0.27% | 613,363 |
| Jun 23, 2025 | 11,500.00 | 11,500.00 | 11,365.00 | 11,483.00 | 11,483.00 | 0.09% | 719,889 |
| Jun 20, 2025 | 11,516.00 | 11,557.00 | 11,450.00 | 11,473.00 | 11,473.00 | -0.23% | 1,877,620 |
| Jun 19, 2025 | 11,500.00 | 11,589.00 | 11,471.00 | 11,499.00 | 11,499.00 | -0.23% | 573,459 |
| Jun 18, 2025 | 11,554.00 | 11,560.00 | 11,464.00 | 11,526.00 | 11,526.00 | -0.66% | 986,013 |
| Jun 17, 2025 | 11,555.00 | 11,640.00 | 11,550.00 | 11,603.00 | 11,603.00 | 0.46% | 1,229,748 |
| Jun 13, 2025 | 11,535.00 | 11,620.00 | 11,504.00 | 11,550.00 | 11,550.00 | 0.11% | 704,935 |