Metair Investments Limited (JSE:MTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 520.00
-20.00 (-3.70%)
At close: Nov 28, 2025
Metair Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 546.00 | 599.00 | 500.00 | 520.00 | 520.00 | -3.70% | 1,907,930 |
| Nov 27, 2025 | 590.00 | 590.00 | 500.00 | 540.00 | 540.00 | -7.69% | 43,937 |
| Nov 26, 2025 | 590.00 | 590.00 | 579.00 | 585.00 | 585.00 | 0.17% | 8,731 |
| Nov 25, 2025 | 590.00 | 590.00 | 576.00 | 584.00 | 584.00 | -0.85% | 23,699 |
| Nov 24, 2025 | 567.00 | 597.00 | 545.00 | 589.00 | 589.00 | -1.34% | 5,264 |
| Nov 21, 2025 | 525.00 | 597.00 | 525.00 | 597.00 | 597.00 | -0.17% | 465 |
| Nov 20, 2025 | 600.00 | 600.00 | 526.00 | 598.00 | 598.00 | 1.36% | 11,070 |
| Nov 19, 2025 | 570.00 | 590.00 | 565.00 | 590.00 | 590.00 | 0.17% | 7,600 |
| Nov 18, 2025 | 575.00 | 599.00 | 523.00 | 589.00 | 589.00 | 2.26% | 96,836 |
| Nov 17, 2025 | 580.00 | 580.00 | 540.00 | 576.00 | 576.00 | -1.71% | 168,377 |
| Nov 14, 2025 | 600.00 | 620.00 | 536.00 | 586.00 | 586.00 | 1.03% | 3,478 |
| Nov 13, 2025 | 526.00 | 580.00 | 526.00 | 580.00 | 580.00 | -1.36% | 27,686 |
| Nov 12, 2025 | 589.00 | 589.00 | 510.00 | 588.00 | 588.00 | -0.34% | 50,160 |
| Nov 11, 2025 | 580.00 | 630.00 | 455.00 | 590.00 | 590.00 | -6.35% | 200,317 |
| Nov 10, 2025 | 635.00 | 635.00 | 565.00 | 630.00 | 630.00 | -1.41% | 22,708 |
| Nov 7, 2025 | 644.00 | 644.00 | 634.00 | 639.00 | 639.00 | -2.74% | 13,067 |
| Nov 6, 2025 | 670.00 | 670.00 | 657.00 | 657.00 | 657.00 | -0.15% | 3,690 |
| Nov 5, 2025 | 660.00 | 660.00 | 642.00 | 658.00 | 658.00 | -0.30% | 16,414 |
| Nov 4, 2025 | 649.00 | 670.00 | 630.00 | 660.00 | 660.00 | -1.35% | 16,597 |
| Nov 3, 2025 | 654.00 | 679.00 | 600.00 | 669.00 | 669.00 | 1.36% | 59,907 |
| Oct 31, 2025 | 675.00 | 675.00 | 604.00 | 660.00 | 660.00 | -1.49% | 1,206,112 |
| Oct 30, 2025 | 640.00 | 690.00 | 609.00 | 670.00 | 670.00 | 4.85% | 150,760 |
| Oct 29, 2025 | 640.00 | 640.00 | 610.00 | 639.00 | 639.00 | -0.16% | 80,868 |
| Oct 28, 2025 | 680.00 | 680.00 | 628.00 | 640.00 | 640.00 | -5.88% | 227,186 |
| Oct 27, 2025 | 705.00 | 705.00 | 640.00 | 680.00 | 680.00 | 1.19% | 19,950 |
| Oct 24, 2025 | 750.00 | 750.00 | 640.00 | 672.00 | 672.00 | 0.30% | 16,586 |
| Oct 23, 2025 | 695.00 | 700.00 | 639.00 | 670.00 | 670.00 | -3.32% | 128,878 |
| Oct 22, 2025 | 631.00 | 695.00 | 631.00 | 693.00 | 693.00 | -0.29% | 71,536 |
| Oct 21, 2025 | 650.00 | 750.00 | 650.00 | 695.00 | 695.00 | -0.43% | 45,138 |
| Oct 20, 2025 | 685.00 | 750.00 | 629.00 | 698.00 | 698.00 | 2.65% | 60,497 |
| Oct 17, 2025 | 680.00 | 687.00 | 631.00 | 680.00 | 680.00 | 0.15% | 100,473 |
| Oct 16, 2025 | 635.00 | 680.00 | 627.00 | 679.00 | 679.00 | 1.65% | 33,864 |
| Oct 15, 2025 | 669.00 | 669.00 | 626.00 | 668.00 | 668.00 | 0.15% | 56,503 |
| Oct 14, 2025 | 669.00 | 669.00 | 627.00 | 667.00 | 667.00 | -0.45% | 46,023 |
| Oct 13, 2025 | 676.00 | 677.00 | 633.00 | 670.00 | 670.00 | -1.33% | 403 |
| Oct 10, 2025 | 669.00 | 679.00 | 669.00 | 679.00 | 679.00 | - | 17,501 |
| Oct 9, 2025 | 674.00 | 679.00 | 636.00 | 679.00 | 679.00 | 3.82% | 65,795 |
| Oct 8, 2025 | 665.00 | 673.00 | 635.00 | 654.00 | 654.00 | 2.99% | 127,316 |
| Oct 7, 2025 | 679.00 | 679.00 | 635.00 | 635.00 | 635.00 | -6.20% | 27,818 |
| Oct 6, 2025 | 679.00 | 679.00 | 645.00 | 677.00 | 677.00 | 1.65% | 31,543 |
| Oct 3, 2025 | 675.00 | 680.00 | 640.00 | 666.00 | 666.00 | -1.91% | 100,125 |
| Oct 2, 2025 | 679.00 | 679.00 | 635.00 | 679.00 | 679.00 | 1.34% | 120,407 |
| Oct 1, 2025 | 660.00 | 680.00 | 634.00 | 670.00 | 670.00 | -1.03% | 267,200 |
| Sep 30, 2025 | 694.00 | 695.00 | 635.00 | 677.00 | 677.00 | -2.59% | 646,470 |
| Sep 29, 2025 | 679.00 | 699.00 | 635.00 | 695.00 | 695.00 | -0.57% | 7,944 |
| Sep 26, 2025 | 699.00 | 700.00 | 636.00 | 699.00 | 699.00 | -0.14% | 3,465 |
| Sep 25, 2025 | 723.00 | 735.00 | 635.00 | 700.00 | 700.00 | 1.60% | 86,379 |
| Sep 23, 2025 | 689.00 | 690.00 | 641.00 | 689.00 | 689.00 | -0.14% | 40,969 |
| Sep 22, 2025 | 679.00 | 690.00 | 645.00 | 690.00 | 690.00 | - | 17,479 |
| Sep 19, 2025 | 687.00 | 690.00 | 635.00 | 690.00 | 690.00 | 2.07% | 14,543 |