Mantengu Limited (JSE:MTU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21.00
-3.00 (-12.50%)
At close: Jul 30, 2026
Mantengu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | - | -16.67% | - |
| Jul 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 37,000 |
| Jul 28, 2026 | 26.00 | 27.00 | 24.00 | 24.00 | 24.00 | - | 111,340 |
| Jul 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 24,622 |
| Jul 24, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | 4.35% | 214,000 |
| Jul 23, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -28.13% | 22,479 |
| Jul 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 52,000 |
| Jul 21, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 13,859 |
| Jul 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 9,500 |
| Jul 15, 2026 | 24.00 | 30.00 | 24.00 | 30.00 | 30.00 | - | 13,000 |
| Jul 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,891 |
| Jul 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | 100,000 |
| Jul 8, 2026 | 30.00 | 34.00 | 30.00 | 32.00 | 32.00 | - | 467,404 |
| Jul 7, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 522,034 |
| Jul 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 19,355 |
| Jul 2, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 395,752 |
| Jul 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,291 |
| Jun 30, 2026 | 19.00 | 30.00 | 19.00 | 30.00 | 30.00 | 57.89% | 836,685 |
| Jun 29, 2026 | 25.00 | 26.00 | 19.00 | 19.00 | 19.00 | -24.00% | 538,495 |
| Jun 26, 2026 | 19.00 | 25.00 | 19.00 | 25.00 | 25.00 | -16.67% | 114,150 |
| Jun 25, 2026 | 26.00 | 30.00 | 26.00 | 30.00 | 30.00 | 20.00% | 176,711 |
| Jun 24, 2026 | 29.00 | 34.00 | 25.00 | 25.00 | 25.00 | -13.79% | 233,834 |
| Jun 23, 2026 | 29.00 | 29.00 | 25.00 | 29.00 | 29.00 | - | 250,994 |
| Jun 22, 2026 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | -3.33% | 19,780 |
| Jun 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 3,291 |
| 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 |