Mahube Infrastructure Limited (JSE:MHB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 467.00
+12.00 (2.64%)
Sep 3, 2025, 9:41 AM SAST
Mahube Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 445.00 | 455.00 | 445.00 | 455.00 | 453.00 | 1.11% | 20,646 |
| Sep 1, 2025 | 437.00 | 450.00 | 437.00 | 450.00 | 450.00 | 2.27% | 9,900 |
| Aug 29, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -2.22% | 4,230 |
| Aug 28, 2025 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 11.11% | 4,266 |
| Aug 27, 2025 | 481.00 | 481.00 | 405.00 | 405.00 | 405.00 | -9.80% | 31,100 |
| Aug 26, 2025 | 379.00 | 449.00 | 379.00 | 449.00 | 449.00 | 31.67% | 107,590 |
| Aug 25, 2025 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | -10.26% | 3,000 |
| Aug 22, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Aug 21, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Aug 20, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.26% | - |
| Aug 19, 2025 | 388.00 | 388.00 | 379.00 | 379.00 | 379.00 | 5.28% | 60,586 |
| Aug 18, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Aug 15, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Aug 14, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 553 |
| Aug 13, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Aug 12, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2.86% | 207 |
| Aug 11, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Aug 8, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Aug 7, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Aug 6, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Aug 5, 2025 | 351.00 | 360.00 | 350.00 | 350.00 | 350.00 | 12.90% | 28,467 |
| Aug 4, 2025 | 355.00 | 355.00 | 310.00 | 310.00 | 310.00 | -13.89% | 15,000 |
| Aug 1, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 31, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 30, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 29, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 28, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 25, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 24, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 23, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 13,000 |
| Jul 22, 2025 | 361.00 | 389.00 | 360.00 | 360.00 | 345.00 | -0.28% | 15,708 |
| Jul 21, 2025 | 361.00 | 361.00 | 361.00 | 361.00 | 345.96 | 0.28% | 90 |
| Jul 18, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 359.85 | - | - |
| Jul 17, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 345.00 | 18.42% | 100 |
| Jul 16, 2025 | 350.00 | 350.00 | 304.00 | 304.00 | 291.33 | -22.05% | 10,136 |
| Jul 15, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 389.84 | - | - |
| Jul 14, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 389.84 | - | - |
| Jul 11, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 389.84 | - | - |
| Jul 10, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 389.84 | - | - |
| Jul 9, 2025 | 399.00 | 399.00 | 390.00 | 390.00 | 389.84 | -2.26% | 1,000,000 |
| Jul 8, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 382.37 | 2.05% | 900 |
| Jul 7, 2025 | 391.00 | 391.00 | 390.00 | 391.00 | 374.71 | -2.25% | 56,893 |
| Jul 4, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 383.33 | 0.50% | 1,066 |
| Jul 3, 2025 | 380.00 | 400.00 | 380.00 | 398.00 | 381.42 | 4.74% | 21,000 |
| Jul 2, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.84 | - | - |
| Jul 1, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 364.17 | 0.26% | 2,001 |
| Jun 30, 2025 | 399.00 | 399.00 | 379.00 | 379.00 | 363.21 | -2.57% | 24,297 |
| Jun 27, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 388.84 | - | - |
| Jun 26, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 388.84 | - | - |
| Jun 25, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 388.84 | -0.26% | - |