Mantengu Limited (JSE:MTU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 30.00
+1.00 (3.45%)
At close: Jun 19, 2026
Mantengu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 35.00 | 35.00 | 29.00 | 29.00 | 29.00 | 16.00% | 12,518 |
| Jun 17, 2026 | 25.00 | 29.00 | 25.00 | 25.00 | 25.00 | -16.67% | 295,443 |
| Jun 15, 2026 | 33.00 | 34.00 | 29.00 | 30.00 | 30.00 | -6.25% | 477,727 |
| Jun 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 3,085 |
| Jun 9, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 12,085 |
| Jun 8, 2026 | 32.00 | 34.00 | 31.00 | 31.00 | 31.00 | -3.13% | 11,589 |
| Jun 5, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 8,981 |
| Jun 4, 2026 | 36.00 | 36.00 | 31.00 | 34.00 | 34.00 | 6.25% | 310,059 |
| Jun 3, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -13.51% | 200,000 |
| Jun 2, 2026 | 32.00 | 37.00 | 32.00 | 37.00 | 37.00 | - | 119,476 |
| Jun 1, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 31,078 |
| May 29, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2.78% | 17,008 |
| May 28, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -2.70% | 101,304 |
| May 27, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 102,531 |
| May 26, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 873,586 |
| May 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -11.11% | 850,000 |
| May 22, 2026 | 41.00 | 45.00 | 39.00 | 45.00 | 45.00 | 12.50% | 3,279,590 |
| May 21, 2026 | 34.00 | 40.00 | 34.00 | 40.00 | 40.00 | 11.11% | 1,498,902 |
| May 20, 2026 | 38.00 | 39.00 | 36.00 | 36.00 | 36.00 | -5.26% | 396,758 |
| May 19, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2.70% | 453,478 |
| May 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,186 |
| May 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 20,000 |
| May 14, 2026 | 34.00 | 37.00 | 32.00 | 37.00 | 37.00 | 8.82% | 59,668 |
| May 13, 2026 | 38.00 | 38.00 | 34.00 | 34.00 | 34.00 | -10.53% | 94,202 |
| May 12, 2026 | 36.00 | 38.00 | 35.00 | 38.00 | 38.00 | 5.56% | 203,366 |
| May 11, 2026 | 38.00 | 38.00 | 35.00 | 36.00 | 36.00 | -5.26% | 1,355,399 |
| May 8, 2026 | 31.00 | 38.00 | 28.00 | 38.00 | 38.00 | 26.67% | 772,371 |
| May 7, 2026 | 36.00 | 36.00 | 30.00 | 30.00 | 30.00 | -14.29% | 74,452 |
| May 6, 2026 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 11,371 |
| May 5, 2026 | 35.00 | 36.00 | 31.00 | 36.00 | 36.00 | 5.88% | 38,190 |
| May 4, 2026 | 34.00 | 34.00 | 30.00 | 34.00 | 34.00 | - | 84,074 |
| Apr 30, 2026 | 35.00 | 35.00 | 31.00 | 34.00 | 34.00 | 6.25% | 204,904 |
| Apr 29, 2026 | 36.00 | 36.00 | 32.00 | 32.00 | 32.00 | - | 438,882 |
| Apr 28, 2026 | 38.00 | 38.00 | 32.00 | 32.00 | 32.00 | -8.57% | 513,158 |
| Apr 24, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 279,025 |
| Apr 23, 2026 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 260,537 |
| Apr 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 4,130 |
| Apr 21, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 466,551 |
| Apr 20, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 679,509 |
| Apr 17, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 8,198 |
| Apr 16, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 6.06% | 5,750 |
| Apr 15, 2026 | 37.00 | 37.00 | 33.00 | 33.00 | 33.00 | 3.13% | 516,964 |
| Apr 14, 2026 | 37.00 | 37.00 | 31.00 | 32.00 | 32.00 | -13.51% | 273,478 |
| Apr 13, 2026 | 32.00 | 37.00 | 32.00 | 37.00 | 37.00 | -2.63% | 502,725 |
| Apr 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 9, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 47,393 |
| Apr 8, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 112,595 |
| Apr 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 55,426 |