MTN Zakhele Futhi (RF) Limited (JSE:MTNZF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 320.00
0.00 (0.00%)
Last updated: Aug 29, 2025, 1:48 PM SAST
MTN Zakhele Futhi (RF) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.63% | 2,150 |
| Aug 27, 2025 | 318.00 | 320.00 | 318.00 | 318.00 | 318.00 | - | 9,750 |
| Aug 26, 2025 | 320.00 | 320.00 | 317.00 | 318.00 | 318.00 | -0.63% | 5,542 |
| Aug 25, 2025 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 3.23% | 8,311 |
| Aug 22, 2025 | 307.00 | 346.00 | 307.00 | 310.00 | 310.00 | 0.98% | 119,408 |
| Aug 21, 2025 | 315.00 | 315.00 | 302.00 | 307.00 | 307.00 | -2.85% | 19,277 |
| Aug 20, 2025 | 317.00 | 317.00 | 315.00 | 316.00 | 316.00 | 0.32% | 56,900 |
| Aug 19, 2025 | 316.00 | 320.00 | 315.00 | 315.00 | 315.00 | -0.32% | 42,898 |
| Aug 18, 2025 | 317.00 | 317.00 | 316.00 | 316.00 | 316.00 | - | 8,186 |
| Aug 15, 2025 | 320.00 | 325.00 | 316.00 | 316.00 | 316.00 | 0.64% | 75,256 |
| Aug 14, 2025 | 316.00 | 316.00 | 313.00 | 314.00 | 314.00 | 0.96% | 35,078 |
| Aug 13, 2025 | 319.00 | 320.00 | 311.00 | 311.00 | 311.00 | -1.58% | 169,531 |
| Aug 12, 2025 | 319.00 | 319.00 | 316.00 | 316.00 | 316.00 | -1.25% | 34,724 |
| Aug 11, 2025 | 320.00 | 320.00 | 315.00 | 320.00 | 320.00 | 1.59% | 20,844 |
| Aug 8, 2025 | 315.00 | 315.00 | 304.00 | 315.00 | 315.00 | - | 102,676 |
| Aug 7, 2025 | 300.00 | 315.00 | 300.00 | 315.00 | 315.00 | 5.00% | 92,484 |
| Aug 6, 2025 | 317.00 | 320.00 | 300.00 | 300.00 | 300.00 | -0.99% | 65,438 |
| Aug 5, 2025 | 324.00 | 324.00 | 300.00 | 303.00 | 303.00 | 8.21% | 32,060 |
| Aug 4, 2025 | 300.00 | 359.00 | 280.00 | 280.00 | 280.00 | 4.87% | 102,132 |
| Aug 1, 2025 | 294.00 | 300.00 | 266.00 | 267.00 | 267.00 | -8.56% | 30,259 |
| Jul 31, 2025 | 260.00 | 294.00 | 260.00 | 292.00 | 292.00 | 21.67% | 93,682 |
| Jul 30, 2025 | 277.00 | 277.00 | 212.00 | 240.00 | 240.00 | 13.74% | 20,163 |
| Jul 29, 2025 | 251.00 | 279.00 | 211.00 | 211.00 | 211.00 | -15.60% | 124,163 |
| Jul 28, 2025 | 285.00 | 285.00 | 250.00 | 250.00 | 250.00 | -29.38% | 35,744 |
| Jul 25, 2025 | 2,099.00 | 2,099.00 | 151.00 | 354.00 | 354.00 | 237.14% | 9,421 |
| Jul 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 23, 2025 | 1,700.00 | 1,721.00 | 100.00 | 105.00 | 105.00 | -95.02% | 24,918 |
| Jul 22, 2025 | 2,111.00 | 2,198.00 | 2,110.00 | 2,110.00 | 110.00 | -0.05% | 12,899 |
| Jul 21, 2025 | 2,105.00 | 2,200.00 | 2,105.00 | 2,111.00 | 110.05 | 0.52% | 18,378 |
| Jul 18, 2025 | 1,980.00 | 2,100.00 | 1,980.00 | 2,100.00 | 109.48 | 6.33% | 6,406 |
| Jul 17, 2025 | 1,980.00 | 1,980.00 | 1,975.00 | 1,975.00 | 102.96 | 0.25% | 41,323 |
| Jul 16, 2025 | 1,970.00 | 2,065.00 | 1,970.00 | 1,970.00 | 102.70 | 0.15% | 35,939 |
| Jul 15, 2025 | 1,935.00 | 2,100.00 | 1,935.00 | 1,967.00 | 102.55 | 1.92% | 13,151 |
| Jul 14, 2025 | 1,917.00 | 2,000.00 | 1,917.00 | 1,930.00 | 100.62 | 0.68% | 2,730 |
| Jul 11, 2025 | 2,000.00 | 2,000.00 | 1,910.00 | 1,917.00 | 99.94 | -4.15% | 14,325 |
| Jul 10, 2025 | 1,945.00 | 2,000.00 | 1,913.00 | 2,000.00 | 104.27 | 4.71% | 5,725 |
| Jul 9, 2025 | 1,900.00 | 1,910.00 | 1,855.00 | 1,910.00 | 99.57 | 2.96% | 8,490 |
| Jul 8, 2025 | 1,812.00 | 1,900.00 | 1,810.00 | 1,855.00 | 96.71 | 2.66% | 9,381 |
| Jul 7, 2025 | 1,750.00 | 1,900.00 | 1,740.00 | 1,807.00 | 94.20 | 3.85% | 25,274 |
| Jul 4, 2025 | 1,745.00 | 1,745.00 | 1,740.00 | 1,740.00 | 90.71 | -2.25% | 10,962 |
| Jul 3, 2025 | 1,737.00 | 1,780.00 | 1,737.00 | 1,780.00 | 92.80 | 2.48% | 19,411 |
| Jul 2, 2025 | 1,733.00 | 1,770.00 | 1,733.00 | 1,737.00 | 90.56 | 0.40% | 23,657 |
| Jul 1, 2025 | 1,720.00 | 1,750.00 | 1,710.00 | 1,730.00 | 90.19 | 1.17% | 30,414 |
| Jun 30, 2025 | 1,700.00 | 1,730.00 | 1,700.00 | 1,710.00 | 89.15 | 0.59% | 30,757 |
| Jun 27, 2025 | 1,672.00 | 1,705.00 | 1,672.00 | 1,700.00 | 88.63 | 2.66% | 30,524 |
| Jun 26, 2025 | 1,700.00 | 1,700.00 | 1,655.00 | 1,656.00 | 86.33 | -2.59% | 16,647 |
| Jun 25, 2025 | 1,651.00 | 1,700.00 | 1,651.00 | 1,700.00 | 88.63 | 4.29% | 20,182 |
| Jun 24, 2025 | 1,620.00 | 1,697.00 | 1,620.00 | 1,630.00 | 84.98 | 0.56% | 16,582 |
| Jun 23, 2025 | 1,649.00 | 1,650.00 | 1,617.00 | 1,621.00 | 84.51 | -1.76% | 74,523 |
| Jun 20, 2025 | 1,690.00 | 1,697.00 | 1,616.00 | 1,650.00 | 86.02 | -2.77% | 10,250 |