Metrofile Holdings Limited (JSE:MFL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 314.00
-1.00 (-0.32%)
Nov 13, 2025, 4:46 PM SAST
Metrofile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 312.00 | 315.00 | 312.00 | 312.00 | 312.00 | -0.95% | 130,335 |
| Nov 12, 2025 | 313.00 | 315.00 | 313.00 | 315.00 | 315.00 | - | 20,888 |
| Nov 11, 2025 | 315.00 | 315.00 | 313.00 | 315.00 | 315.00 | 0.64% | 15,513 |
| Nov 10, 2025 | 312.00 | 315.00 | 312.00 | 313.00 | 313.00 | -0.63% | 5,330 |
| Nov 7, 2025 | 314.00 | 315.00 | 311.00 | 315.00 | 315.00 | 0.32% | 235,881 |
| Nov 6, 2025 | 313.00 | 314.00 | 312.00 | 314.00 | 314.00 | 0.32% | 9,563,665 |
| Nov 5, 2025 | 313.00 | 314.00 | 313.00 | 313.00 | 313.00 | -0.32% | 130,292 |
| Nov 4, 2025 | 313.00 | 315.00 | 311.00 | 314.00 | 314.00 | 0.32% | 566,937 |
| Nov 3, 2025 | 307.00 | 314.00 | 307.00 | 313.00 | 313.00 | 1.62% | 1,675 |
| Oct 31, 2025 | 308.00 | 308.00 | 307.00 | 308.00 | 308.00 | - | 5,594,824 |
| Oct 30, 2025 | 309.00 | 310.00 | 305.00 | 308.00 | 308.00 | 0.98% | 8,888,502 |
| Oct 29, 2025 | 304.00 | 309.00 | 304.00 | 305.00 | 305.00 | -1.61% | 4,169,378 |
| Oct 28, 2025 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 2.31% | 5,107,844 |
| Oct 27, 2025 | 303.00 | 305.00 | 301.00 | 303.00 | 303.00 | - | 1,776,225 |
| Oct 24, 2025 | 300.00 | 303.00 | 299.00 | 303.00 | 303.00 | 1.00% | 20,008,314 |
| Oct 23, 2025 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | - | 34,709 |
| Oct 22, 2025 | 299.00 | 300.00 | 298.00 | 300.00 | 300.00 | - | 969,556 |
| Oct 21, 2025 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | - | 1,051,984 |
| Oct 20, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.33% | 1,520,202 |
| Oct 17, 2025 | 290.00 | 300.00 | 290.00 | 299.00 | 299.00 | - | 277,870 |
| Oct 16, 2025 | 299.00 | 299.00 | 297.00 | 299.00 | 299.00 | - | 773,556 |
| Oct 15, 2025 | 299.00 | 299.00 | 295.00 | 299.00 | 299.00 | - | 74,459 |
| Oct 14, 2025 | 298.00 | 299.00 | 297.00 | 299.00 | 299.00 | - | 164,956 |
| Oct 13, 2025 | 299.00 | 300.00 | 295.00 | 299.00 | 299.00 | -0.33% | 1,522,869 |
| Oct 10, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 43,361,374 |
| Oct 9, 2025 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.33% | 376,371 |
| Oct 8, 2025 | 299.00 | 300.00 | 295.00 | 299.00 | 299.00 | -0.33% | 2,113,859 |
| Oct 7, 2025 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | - | 301,873 |
| Oct 6, 2025 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 618,765 |
| Oct 3, 2025 | 299.00 | 301.00 | 299.00 | 300.00 | 300.00 | - | 309,516 |
| Oct 2, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 92,906 |
| Oct 1, 2025 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.33% | 883,183 |
| Sep 30, 2025 | 299.00 | 300.00 | 295.00 | 299.00 | 299.00 | -0.33% | 444,545 |
| Sep 29, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 2,400,465 |
| Sep 26, 2025 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | - | 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 | 0.33% | 1,459,427 |
| Sep 18, 2025 | 297.00 | 300.00 | 297.00 | 299.00 | 299.00 | 1.01% | 371,068 |
| Sep 17, 2025 | 300.00 | 304.00 | 287.00 | 296.00 | 296.00 | 13.85% | 13,459,319 |
| Sep 16, 2025 | 256.00 | 269.00 | 256.00 | 260.00 | 260.00 | -0.38% | 6,132 |
| Sep 15, 2025 | 260.00 | 274.00 | 260.00 | 261.00 | 261.00 | 1.16% | 33,483 |
| Sep 12, 2025 | 260.00 | 265.00 | 258.00 | 258.00 | 258.00 | -2.27% | 10,272 |
| Sep 11, 2025 | 256.00 | 264.00 | 255.00 | 264.00 | 264.00 | 1.54% | 6,826 |
| Sep 10, 2025 | 264.00 | 265.00 | 256.00 | 260.00 | 260.00 | 1.56% | 28,112 |
| Sep 9, 2025 | 270.00 | 271.00 | 256.00 | 256.00 | 256.00 | -3.40% | 33,200 |
| Sep 8, 2025 | 256.00 | 270.00 | 256.00 | 265.00 | 265.00 | - | 84,500 |
| Sep 5, 2025 | 256.00 | 270.00 | 256.00 | 265.00 | 265.00 | 3.92% | 8,818 |
| Sep 4, 2025 | 264.00 | 271.00 | 255.00 | 255.00 | 255.00 | -3.41% | 41,538 |