Metrofile Holdings Limited (JSE:MFL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 260.00
-8.00 (-2.99%)
Sep 3, 2025, 12:51 PM SAST
Metrofile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 268.00 | 270.00 | 257.00 | 267.00 | 268.00 | 1.52% | 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 |
| Aug 8, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.41% | 20,814 |
| Aug 7, 2025 | 241.00 | 253.00 | 241.00 | 241.00 | 241.00 | -5.12% | 13,011 |
| Aug 6, 2025 | 250.00 | 254.00 | 241.00 | 254.00 | 254.00 | -0.39% | 51,863 |
| Aug 5, 2025 | 234.00 | 255.00 | 234.00 | 255.00 | 255.00 | 0.39% | 129,005 |
| Aug 4, 2025 | 232.00 | 263.00 | 232.00 | 254.00 | 254.00 | -2.68% | 107,865 |
| Aug 1, 2025 | 250.00 | 267.00 | 241.00 | 261.00 | 261.00 | 14.98% | 58,071 |
| Jul 31, 2025 | 260.00 | 285.00 | 227.00 | 227.00 | 227.00 | -13.03% | 614,993 |
| Jul 30, 2025 | 270.00 | 270.00 | 222.00 | 261.00 | 261.00 | -5.78% | 450,228 |
| Jul 29, 2025 | 270.00 | 283.00 | 260.00 | 277.00 | 277.00 | -2.46% | 168,130 |
| Jul 28, 2025 | 279.00 | 285.00 | 250.00 | 284.00 | 284.00 | 13.60% | 59,170 |
| Jul 25, 2025 | 220.00 | 250.00 | 220.00 | 250.00 | 250.00 | - | 1,200 |
| Jul 24, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 23, 2025 | 250.00 | 290.00 | 250.00 | 250.00 | 250.00 | -9.75% | 23,185 |
| Jul 22, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - | 4,510 |
| Jul 21, 2025 | 277.00 | 290.00 | 277.00 | 277.00 | 277.00 | 2.59% | 38,658 |
| Jul 18, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 625 |
| Jul 17, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 1,802 |
| Jul 16, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -3.23% | 31,648 |
| Jul 15, 2025 | 292.00 | 292.00 | 270.00 | 279.00 | 279.00 | 3.33% | 136,862 |
| Jul 14, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | 3.45% | 93,551 |
| Jul 11, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| Jul 10, 2025 | 261.00 | 292.00 | 261.00 | 261.00 | 261.00 | -3.33% | 6,675 |
| Jul 9, 2025 | 261.00 | 270.00 | 261.00 | 270.00 | 270.00 | - | 948,942 |
| Jul 8, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3.45% | 50,237 |
| Jul 7, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -0.38% | 1,380 |
| Jul 4, 2025 | 261.00 | 262.00 | 261.00 | 262.00 | 262.00 | 0.38% | 12,250 |
| Jul 3, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| Jul 2, 2025 | 261.00 | 262.00 | 261.00 | 261.00 | 261.00 | - | 91,368 |
| Jul 1, 2025 | 262.00 | 262.00 | 261.00 | 261.00 | 261.00 | -0.38% | 1,990 |
| Jun 30, 2025 | 261.00 | 262.00 | 261.00 | 262.00 | 262.00 | 0.38% | 9,409 |
| Jun 27, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| Jun 26, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 1,096 |
| Jun 25, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -0.38% | 14,884 |