MTN Zakhele Futhi (RF) Limited (JSE:MTNZF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 267.00
-25.00 (-8.56%)
At close: Aug 1, 2025, 5:00 PM SAST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 1,604.00 | 1,697.00 | 1,601.00 | 1,697.00 | 88.47 | 5.93% | 11,206 |
| Jun 18, 2025 | 1,700.00 | 1,700.00 | 1,602.00 | 1,602.00 | 83.52 | -0.93% | 21,108 |
| Jun 17, 2025 | 1,600.00 | 1,700.00 | 1,570.00 | 1,617.00 | 84.30 | 3.65% | 38,710 |
| Jun 13, 2025 | 1,521.00 | 1,700.00 | 1,521.00 | 1,560.00 | 81.33 | 3.31% | 36,068 |
| Jun 12, 2025 | 1,118.00 | 1,520.00 | 1,118.00 | 1,510.00 | 78.72 | 41.78% | 18,053 |
| Jun 11, 2025 | 1,075.00 | 1,150.00 | 1,065.00 | 1,065.00 | 55.52 | - | 11,111 |
| Jun 10, 2025 | 1,058.00 | 1,110.00 | 1,058.00 | 1,065.00 | 55.52 | 0.66% | 3,138 |
| Jun 9, 2025 | 981.00 | 1,058.00 | 981.00 | 1,058.00 | 55.16 | 7.85% | 5,410 |
| Jun 6, 2025 | 960.00 | 1,060.00 | 918.00 | 981.00 | 51.14 | 7.10% | 16,243 |
| Jun 5, 2025 | 910.00 | 950.00 | 910.00 | 916.00 | 47.75 | 1.66% | 2,963 |
| Jun 4, 2025 | 866.00 | 970.00 | 866.00 | 901.00 | 46.97 | 4.04% | 38,551 |
| Jun 3, 2025 | 791.00 | 880.00 | 791.00 | 866.00 | 45.15 | 9.48% | 9,449 |
| Jun 2, 2025 | 795.00 | 800.00 | 791.00 | 791.00 | 41.24 | - | 9,090 |
| May 30, 2025 | 781.00 | 810.00 | 781.00 | 791.00 | 41.24 | 1.41% | 12,245 |
| May 29, 2025 | 800.00 | 810.00 | 780.00 | 780.00 | 40.66 | -2.50% | 13,218 |
| May 28, 2025 | 797.00 | 800.00 | 797.00 | 800.00 | 41.71 | 0.38% | 3,794 |
| May 27, 2025 | 760.00 | 800.00 | 760.00 | 797.00 | 41.55 | 4.87% | 14,152 |
| May 26, 2025 | 760.00 | 761.00 | 760.00 | 760.00 | 39.62 | -0.26% | 1,703 |
| May 23, 2025 | 780.00 | 800.00 | 757.00 | 762.00 | 39.73 | 0.26% | 11,152 |