MultiChoice Group Limited (JSE:MCG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,399
-1 (-0.01%)
Sep 19, 2025, 5:00 PM SAST
MultiChoice Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 12,301.00 | 12,370.00 | 12,370.00 | 0.24% | 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 |
| 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 |