Murray & Roberts Holdings Limited (JSE:MUR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 110.00
0.00 (0.00%)
Nov 22, 2024, 12:27 PM SAST
Murray & Roberts Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Dec 13, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Dec 12, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Dec 11, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Dec 10, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Dec 9, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Dec 6, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Dec 5, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Dec 4, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Dec 3, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Dec 2, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 29, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 28, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 27, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 26, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 25, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Nov 22, 2024 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -1.82% | 165,567 |
| Nov 21, 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | -0.90% | 388,518 |
| Nov 20, 2024 | 110.00 | 111.00 | 106.00 | 111.00 | 111.00 | 2.78% | 1,689,777 |
| Nov 19, 2024 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 2.86% | 1,370,235 |
| Nov 18, 2024 | 106.00 | 110.00 | 103.00 | 105.00 | 105.00 | -3.67% | 327,568 |
| Nov 15, 2024 | 111.00 | 111.00 | 104.00 | 109.00 | 109.00 | -2.68% | 833,579 |
| Nov 14, 2024 | 112.00 | 112.00 | 103.00 | 112.00 | 112.00 | -1.75% | 957,649 |
| Nov 13, 2024 | 114.00 | 122.00 | 112.00 | 114.00 | 114.00 | -6.56% | 1,367,341 |
| Nov 12, 2024 | 129.00 | 129.00 | 104.00 | 122.00 | 122.00 | -7.58% | 2,774,056 |
| Nov 11, 2024 | 140.00 | 144.00 | 128.00 | 132.00 | 132.00 | -7.69% | 746,511 |
| Nov 8, 2024 | 140.00 | 144.00 | 133.00 | 143.00 | 143.00 | 0.70% | 420,796 |
| Nov 7, 2024 | 145.00 | 150.00 | 132.00 | 142.00 | 142.00 | -5.96% | 3,425,315 |
| Nov 6, 2024 | 178.00 | 180.00 | 149.00 | 151.00 | 151.00 | -14.69% | 2,657,716 |
| Nov 5, 2024 | 222.00 | 251.00 | 173.00 | 177.00 | 177.00 | -22.71% | 3,660,300 |
| Nov 4, 2024 | 212.00 | 230.00 | 212.00 | 229.00 | 229.00 | 5.05% | 795,875 |
| Nov 1, 2024 | 230.00 | 230.00 | 206.00 | 218.00 | 218.00 | -2.68% | 982,739 |
| Oct 31, 2024 | 225.00 | 234.00 | 219.00 | 224.00 | 224.00 | -4.68% | 475,841 |
| Oct 30, 2024 | 231.00 | 236.00 | 225.00 | 235.00 | 235.00 | -2.89% | 212,732 |
| Oct 29, 2024 | 243.00 | 259.00 | 229.00 | 242.00 | 242.00 | -2.42% | 1,037,014 |
| Oct 28, 2024 | 261.00 | 261.00 | 245.00 | 248.00 | 248.00 | -3.50% | 498,738 |
| Oct 25, 2024 | 251.00 | 259.00 | 239.00 | 257.00 | 257.00 | 4.47% | 352,902 |
| Oct 24, 2024 | 249.00 | 250.00 | 241.00 | 246.00 | 246.00 | 2.07% | 111,340 |
| Oct 23, 2024 | 245.00 | 250.00 | 241.00 | 241.00 | 241.00 | -3.60% | 140,711 |
| Oct 22, 2024 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | - | 296,342 |
| Oct 21, 2024 | 247.00 | 250.00 | 240.00 | 250.00 | 250.00 | 1.63% | 181,961 |
| Oct 18, 2024 | 246.00 | 247.00 | 235.00 | 246.00 | 246.00 | 0.41% | 645,408 |
| Oct 17, 2024 | 236.00 | 247.00 | 236.00 | 245.00 | 245.00 | -0.41% | 57,819 |
| Oct 16, 2024 | 220.00 | 246.00 | 220.00 | 246.00 | 246.00 | 5.13% | 265,244 |
| Oct 15, 2024 | 250.00 | 250.00 | 231.00 | 234.00 | 234.00 | -6.02% | 580,908 |
| Oct 14, 2024 | 251.00 | 259.00 | 240.00 | 249.00 | 249.00 | -4.23% | 1,648,651 |
| Oct 11, 2024 | 254.00 | 263.00 | 251.00 | 260.00 | 260.00 | -1.14% | 125,661 |
| Oct 10, 2024 | 272.00 | 272.00 | 253.00 | 263.00 | 263.00 | -2.95% | 1,367,987 |
| Oct 9, 2024 | 270.00 | 277.00 | 259.00 | 271.00 | 271.00 | -2.17% | 80,914 |
| Oct 8, 2024 | 275.00 | 280.00 | 266.00 | 277.00 | 277.00 | 0.73% | 145,612 |