Mantengu Limited (JSE:MTU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 36.00
-1.00 (-2.70%)
Last updated: Mar 30, 2026, 4:41 PM SAST
Mantengu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Mar 30, 2026 | 34.00 | 38.00 | 32.00 | 36.00 | 36.00 | -2.70% | 385,829 |
| Mar 27, 2026 | 33.00 | 37.00 | 33.00 | 37.00 | 37.00 | -2.63% | 2,665 |
| Mar 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 55,763 |
| Mar 25, 2026 | 35.00 | 38.00 | 32.00 | 38.00 | 38.00 | 2.70% | 225,588 |
| Mar 24, 2026 | 38.00 | 38.00 | 35.00 | 37.00 | 37.00 | -5.13% | 192,865 |
| Mar 23, 2026 | 39.00 | 39.00 | 35.00 | 39.00 | 39.00 | 11.43% | 1,452,478 |
| Mar 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 19, 2026 | 39.00 | 40.00 | 35.00 | 35.00 | 35.00 | -10.26% | 1,224,000 |
| Mar 18, 2026 | 41.00 | 42.00 | 39.00 | 39.00 | 39.00 | 2.63% | 707,749 |
| Mar 17, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 11.76% | 181,985 |
| Mar 16, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | 9.68% | 297,572 |
| Mar 13, 2026 | 38.00 | 38.00 | 31.00 | 31.00 | 31.00 | -18.42% | 168,013 |
| Mar 12, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 35,325 |
| Mar 11, 2026 | 41.00 | 42.00 | 39.00 | 39.00 | 39.00 | -4.88% | 765,823 |
| Mar 10, 2026 | 37.00 | 41.00 | 37.00 | 41.00 | 41.00 | 10.81% | 856,842 |
| Mar 9, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 132,301 |
| Mar 6, 2026 | 35.00 | 38.00 | 34.00 | 38.00 | 38.00 | 8.57% | 573,278 |
| Mar 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 12.90% | 49,320 |
| Mar 4, 2026 | 35.00 | 35.00 | 30.00 | 31.00 | 31.00 | -11.43% | 338,695 |
| Mar 3, 2026 | 36.00 | 39.00 | 35.00 | 35.00 | 35.00 | -2.78% | 220,171 |
| Mar 2, 2026 | 39.00 | 39.00 | 35.00 | 36.00 | 36.00 | -5.26% | 256,844 |
| Feb 27, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 8.57% | 86,300 |
| Feb 26, 2026 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 295,000 |
| Feb 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 58,600 |
| Feb 24, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 311,315 |
| Feb 23, 2026 | 38.00 | 38.00 | 35.00 | 37.00 | 37.00 | -5.13% | 411,573 |
| Feb 20, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 203,990 |
| Feb 19, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -6.98% | 582,462 |
| Feb 18, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 26,789 |
| Feb 17, 2026 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | -2.33% | 150,487 |
| Feb 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | 6,700 |
| Feb 13, 2026 | 40.00 | 45.00 | 40.00 | 40.00 | 40.00 | 2.56% | 279,750 |
| Feb 12, 2026 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | -9.30% | 40,000 |
| Feb 11, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 4.88% | 13,961 |
| Feb 10, 2026 | 42.00 | 44.00 | 40.00 | 41.00 | 41.00 | -6.82% | 55,801 |
| Feb 9, 2026 | 45.00 | 45.00 | 40.00 | 44.00 | 44.00 | -2.22% | 735,000 |
| Feb 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 275,190 |
| Feb 5, 2026 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -8.33% | 495,000 |
| Feb 4, 2026 | 43.00 | 48.00 | 43.00 | 48.00 | 48.00 | 11.63% | 868,365 |
| Feb 3, 2026 | 41.00 | 45.00 | 41.00 | 43.00 | 43.00 | 2.38% | 613,161 |
| Feb 2, 2026 | 47.00 | 47.00 | 42.00 | 42.00 | 42.00 | -10.64% | 637,847 |
| Jan 30, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 15,537 |
| Jan 29, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 60,244 |
| Jan 28, 2026 | 48.00 | 51.00 | 48.00 | 48.00 | 48.00 | -7.69% | 124,190 |
| Jan 27, 2026 | 51.00 | 52.00 | 48.00 | 52.00 | 52.00 | 8.33% | 364,000 |
| Jan 26, 2026 | 52.00 | 52.00 | 48.00 | 48.00 | 48.00 | -7.69% | 731,165 |
| Jan 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 60,000 |
| Jan 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 60,995 |
| Jan 21, 2026 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 155,627 |