Mantengu Limited (JSE:MTU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 50.00
+9.00 (21.95%)
At close: Nov 28, 2025
Mantengu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 46.00 | 58.00 | 44.00 | 50.00 | 50.00 | 21.95% | 1,578,161 |
| Nov 27, 2025 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 3,265,330 |
| Nov 26, 2025 | 48.00 | 48.00 | 30.00 | 40.00 | 40.00 | -20.00% | 4,579,062 |
| Nov 25, 2025 | 60.00 | 60.00 | 50.00 | 50.00 | 50.00 | -13.79% | 828,974 |
| Nov 24, 2025 | 61.00 | 61.00 | 57.00 | 58.00 | 58.00 | -3.33% | 167,500 |
| Nov 21, 2025 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | 3.45% | 422,067 |
| Nov 20, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 63,000 |
| Nov 19, 2025 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | - | 64,340 |
| Nov 18, 2025 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | -1.64% | 424,066 |
| Nov 17, 2025 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | 142,688 |
| Nov 14, 2025 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -4.84% | 273,745 |
| Nov 13, 2025 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 483,193 |
| Nov 12, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 3.17% | 321,943 |
| Nov 11, 2025 | 63.00 | 66.00 | 63.00 | 63.00 | 63.00 | - | 899,629 |
| Nov 10, 2025 | 60.00 | 63.00 | 59.00 | 63.00 | 63.00 | 5.00% | 187,897 |
| Nov 7, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 62,709 |
| Nov 6, 2025 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 3.45% | 30,763 |
| Nov 5, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 387,003 |
| Nov 4, 2025 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | - | 586,677 |
| Nov 3, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 200,000 |
| Oct 31, 2025 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | - | 89,977 |
| Oct 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 29,000 |
| Oct 29, 2025 | 62.00 | 62.00 | 58.00 | 59.00 | 59.00 | - | 97,002 |
| Oct 28, 2025 | 60.00 | 60.00 | 57.00 | 59.00 | 59.00 | -3.28% | 286,279 |
| Oct 27, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 287,200 |
| Oct 24, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 335,993 |
| Oct 23, 2025 | 64.00 | 65.00 | 60.00 | 60.00 | 60.00 | -6.25% | 373,779 |
| Oct 22, 2025 | 63.00 | 64.00 | 61.00 | 64.00 | 64.00 | 6.67% | 264,179 |
| 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 |