Mantengu Limited (JSE:MTU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 60.00
+5.00 (9.09%)
At close: Oct 21, 2025
Mantengu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 60.00 | 63.00 | 59.00 | 60.00 | 60.00 | 9.09% | 342,945 |
| Oct 20, 2025 | 60.00 | 63.00 | 55.00 | 55.00 | 55.00 | -3.51% | 747,856 |
| Oct 17, 2025 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.00% | 395,098 |
| Oct 16, 2025 | 60.00 | 65.00 | 58.00 | 60.00 | 60.00 | - | 980,430 |
| Oct 15, 2025 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 1.69% | 1,025,200 |
| Oct 14, 2025 | 58.00 | 61.00 | 53.00 | 59.00 | 59.00 | 11.32% | 2,977,350 |
| Oct 13, 2025 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 6.00% | 1,165,250 |
| Oct 10, 2025 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | 2.04% | 258,860 |
| Oct 9, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 5,383 |
| Oct 8, 2025 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 225,360 |
| Oct 7, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 37,614 |
| Oct 6, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 366,848 |
| Oct 3, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 613,935 |
| Oct 2, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -3.70% | 214,859 |
| Oct 1, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -5.26% | 3,436 |
| Sep 30, 2025 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 3.64% | 246,189 |
| Sep 29, 2025 | 55.00 | 55.00 | 52.00 | 55.00 | 55.00 | -3.51% | 299,972 |
| Sep 26, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 3.64% | 69,538 |
| Sep 25, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 65,300 |
| Sep 23, 2025 | 55.00 | 58.00 | 52.00 | 55.00 | 55.00 | -1.79% | 346,439 |
| Sep 22, 2025 | 59.00 | 59.00 | 52.00 | 56.00 | 56.00 | -3.45% | 389,354 |
| Sep 19, 2025 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 9.43% | 53,000 |
| Sep 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 44,000 |
| Sep 17, 2025 | 60.00 | 60.00 | 53.00 | 55.00 | 55.00 | -3.51% | 305,154 |
| Sep 16, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 178,455 |
| Sep 15, 2025 | 61.00 | 64.00 | 58.00 | 58.00 | 58.00 | - | 436,775 |
| Sep 12, 2025 | 63.00 | 65.00 | 58.00 | 58.00 | 58.00 | - | 567,440 |
| Sep 11, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 340,403 |
| Sep 10, 2025 | 62.00 | 65.00 | 57.00 | 58.00 | 58.00 | 1.75% | 333,660 |
| Sep 9, 2025 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | -1.72% | 318,747 |
| Sep 8, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -3.33% | 28,292 |
| Sep 5, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 46,757 |
| Sep 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 12,151 |
| Sep 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 24,578 |
| Sep 2, 2025 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 426,894 |
| Sep 1, 2025 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 211,682 |
| Aug 29, 2025 | 57.00 | 60.00 | 55.00 | 60.00 | 60.00 | 3.45% | 177,326 |
| Aug 28, 2025 | 65.00 | 65.00 | 58.00 | 58.00 | 58.00 | -6.45% | 400,658 |
| Aug 27, 2025 | 65.00 | 65.00 | 60.00 | 62.00 | 62.00 | -4.62% | 313,578 |
| Aug 26, 2025 | 64.00 | 65.00 | 60.00 | 65.00 | 65.00 | 3.17% | 194,169 |
| Aug 25, 2025 | 64.00 | 68.00 | 63.00 | 63.00 | 63.00 | -10.00% | 241,855 |
| Aug 22, 2025 | 62.00 | 70.00 | 62.00 | 70.00 | 70.00 | 12.90% | 144,975 |
| Aug 21, 2025 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 5.08% | 186,566 |
| Aug 20, 2025 | 62.00 | 62.00 | 55.00 | 59.00 | 59.00 | -3.28% | 903,962 |
| Aug 19, 2025 | 61.00 | 62.00 | 56.00 | 61.00 | 61.00 | -1.61% | 354,800 |
| Aug 18, 2025 | 66.00 | 66.00 | 62.00 | 62.00 | 62.00 | -7.46% | 40,204 |
| Aug 15, 2025 | 64.00 | 68.00 | 62.00 | 67.00 | 67.00 | 4.69% | 248,052 |
| Aug 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 109,934 |
| Aug 13, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 55,756 |
| Aug 12, 2025 | 68.00 | 69.00 | 64.00 | 64.00 | 64.00 | 1.59% | 151,072 |