Metrofile Holdings Limited (JSE:MFL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 300.00
0.00 (0.00%)
Oct 21, 2025, 12:45 PM SAST
Metrofile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 1,520,202 |
| Oct 17, 2025 | 290.00 | 300.00 | 290.00 | 298.00 | 298.00 | 0.34% | 277,870 |
| Oct 16, 2025 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | -0.67% | 773,556 |
| Oct 15, 2025 | 299.00 | 299.00 | 295.00 | 299.00 | 299.00 | 0.67% | 74,459 |
| Oct 14, 2025 | 298.00 | 299.00 | 297.00 | 297.00 | 297.00 | -1.00% | 164,956 |
| Oct 13, 2025 | 299.00 | 300.00 | 295.00 | 300.00 | 300.00 | - | 1,522,869 |
| Oct 10, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.67% | 43,361,374 |
| Oct 9, 2025 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | - | 376,371 |
| Oct 8, 2025 | 299.00 | 300.00 | 295.00 | 298.00 | 298.00 | 0.34% | 2,113,859 |
| Oct 7, 2025 | 299.00 | 300.00 | 297.00 | 297.00 | 297.00 | -0.67% | 301,873 |
| Oct 6, 2025 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | -0.66% | 618,765 |
| Oct 3, 2025 | 299.00 | 301.00 | 299.00 | 301.00 | 301.00 | 0.67% | 309,516 |
| Oct 2, 2025 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | -0.33% | 92,906 |
| Oct 1, 2025 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 883,183 |
| Sep 30, 2025 | 299.00 | 300.00 | 295.00 | 298.00 | 298.00 | -0.67% | 444,545 |
| Sep 29, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.67% | 2,400,465 |
| Sep 26, 2025 | 299.00 | 300.00 | 297.00 | 298.00 | 298.00 | -0.67% | 363,196 |
| Sep 25, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 40,289 |
| Sep 23, 2025 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | - | 94,067 |
| Sep 22, 2025 | 297.00 | 300.00 | 297.00 | 300.00 | 300.00 | - | 1,137,137 |
| Sep 19, 2025 | 299.00 | 300.00 | 298.00 | 300.00 | 300.00 | - | 1,459,427 |
| Sep 18, 2025 | 297.00 | 300.00 | 297.00 | 300.00 | 300.00 | 0.33% | 371,068 |
| Sep 17, 2025 | 300.00 | 304.00 | 287.00 | 299.00 | 299.00 | 15.44% | 13,459,319 |
| Sep 16, 2025 | 256.00 | 269.00 | 256.00 | 259.00 | 259.00 | -0.38% | 6,132 |
| Sep 15, 2025 | 260.00 | 274.00 | 260.00 | 260.00 | 260.00 | 0.78% | 33,483 |
| Sep 12, 2025 | 260.00 | 265.00 | 258.00 | 258.00 | 258.00 | -0.39% | 10,272 |
| Sep 11, 2025 | 256.00 | 264.00 | 255.00 | 259.00 | 259.00 | - | 6,826 |
| Sep 10, 2025 | 264.00 | 265.00 | 256.00 | 259.00 | 259.00 | 0.39% | 28,112 |
| Sep 9, 2025 | 270.00 | 271.00 | 256.00 | 258.00 | 258.00 | -3.01% | 33,200 |
| Sep 8, 2025 | 256.00 | 270.00 | 256.00 | 266.00 | 266.00 | - | 84,500 |
| Sep 5, 2025 | 256.00 | 270.00 | 256.00 | 266.00 | 266.00 | 4.31% | 8,818 |
| Sep 4, 2025 | 264.00 | 271.00 | 255.00 | 255.00 | 255.00 | -2.67% | 41,538 |
| Sep 3, 2025 | 256.00 | 268.00 | 256.00 | 262.00 | 262.00 | -2.24% | 9,943 |
| Sep 2, 2025 | 268.00 | 270.00 | 257.00 | 268.00 | 268.00 | 1.90% | 63,662 |
| Sep 1, 2025 | 256.00 | 263.00 | 255.00 | 263.00 | 263.00 | 2.73% | 29,999 |
| Aug 29, 2025 | 257.00 | 278.00 | 256.00 | 256.00 | 256.00 | -6.23% | 163,824 |
| Aug 28, 2025 | 257.00 | 274.00 | 257.00 | 273.00 | 273.00 | 4.20% | 11,528 |
| Aug 27, 2025 | 279.00 | 280.00 | 260.00 | 262.00 | 262.00 | -0.38% | 98,547 |
| Aug 26, 2025 | 280.00 | 280.00 | 258.00 | 263.00 | 263.00 | 0.38% | 19,856 |
| Aug 25, 2025 | 260.00 | 280.00 | 255.00 | 262.00 | 262.00 | -1.13% | 194,262 |
| Aug 22, 2025 | 231.00 | 269.00 | 231.00 | 265.00 | 265.00 | 6.00% | 212,886 |
| Aug 21, 2025 | 250.00 | 262.00 | 250.00 | 250.00 | 250.00 | -3.47% | 2,693 |
| Aug 20, 2025 | 260.00 | 260.00 | 222.00 | 259.00 | 259.00 | 1.17% | 255,351 |
| Aug 19, 2025 | 256.00 | 269.00 | 256.00 | 256.00 | 256.00 | -1.54% | 5,856 |
| Aug 18, 2025 | 257.00 | 267.00 | 257.00 | 260.00 | 260.00 | -2.62% | 8,760 |
| Aug 15, 2025 | 251.00 | 269.00 | 251.00 | 267.00 | 267.00 | -1.48% | 2,460 |
| Aug 14, 2025 | 261.00 | 271.00 | 260.00 | 271.00 | 271.00 | -0.37% | 215,579 |
| Aug 13, 2025 | 256.00 | 272.00 | 256.00 | 272.00 | 272.00 | 1.12% | 16,100 |
| Aug 12, 2025 | 256.00 | 274.00 | 256.00 | 269.00 | 269.00 | 3.46% | 3,496 |
| Aug 11, 2025 | 260.00 | 275.00 | 260.00 | 260.00 | 260.00 | 7.44% | 213,750 |