Murray & Roberts Holdings Limited (JSE:MUR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 110.00
0.00 (0.00%)
At close: Nov 22, 2024
Murray & Roberts Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | - | 165,567 |
| Nov 21, 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 388,518 |
| Nov 20, 2024 | 110.00 | 111.00 | 106.00 | 110.00 | 110.00 | - | 1,689,777 |
| Nov 19, 2024 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 5.77% | 1,370,235 |
| Nov 18, 2024 | 106.00 | 110.00 | 103.00 | 104.00 | 104.00 | -5.45% | 327,568 |
| Nov 15, 2024 | 111.00 | 111.00 | 104.00 | 110.00 | 110.00 | -0.90% | 833,579 |
| Nov 14, 2024 | 112.00 | 112.00 | 103.00 | 111.00 | 111.00 | -3.48% | 957,649 |
| Nov 13, 2024 | 114.00 | 122.00 | 112.00 | 115.00 | 115.00 | -3.36% | 1,367,341 |
| Nov 12, 2024 | 129.00 | 129.00 | 104.00 | 119.00 | 119.00 | -8.46% | 2,774,056 |
| Nov 11, 2024 | 140.00 | 144.00 | 128.00 | 130.00 | 130.00 | -9.72% | 746,511 |
| Nov 8, 2024 | 140.00 | 144.00 | 133.00 | 144.00 | 144.00 | 2.86% | 420,796 |
| Nov 7, 2024 | 145.00 | 150.00 | 132.00 | 140.00 | 140.00 | -6.67% | 3,425,315 |
| Nov 6, 2024 | 178.00 | 180.00 | 149.00 | 150.00 | 150.00 | -16.20% | 2,657,716 |
| Nov 5, 2024 | 222.00 | 251.00 | 173.00 | 179.00 | 179.00 | -22.17% | 3,660,300 |
| Nov 4, 2024 | 212.00 | 230.00 | 212.00 | 230.00 | 230.00 | 5.99% | 795,875 |
| Nov 1, 2024 | 230.00 | 230.00 | 206.00 | 217.00 | 217.00 | -2.25% | 982,739 |
| Oct 31, 2024 | 225.00 | 234.00 | 219.00 | 222.00 | 222.00 | -5.13% | 475,841 |
| Oct 30, 2024 | 231.00 | 236.00 | 225.00 | 234.00 | 234.00 | -3.70% | 212,732 |
| Oct 29, 2024 | 243.00 | 259.00 | 229.00 | 243.00 | 243.00 | -0.82% | 1,037,014 |
| Oct 28, 2024 | 261.00 | 261.00 | 245.00 | 245.00 | 245.00 | -5.04% | 498,738 |
| Oct 25, 2024 | 251.00 | 259.00 | 239.00 | 258.00 | 258.00 | 5.31% | 352,902 |
| Oct 24, 2024 | 249.00 | 250.00 | 241.00 | 245.00 | 245.00 | 1.66% | 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 | 2.04% | 181,961 |
| Oct 18, 2024 | 246.00 | 247.00 | 235.00 | 245.00 | 245.00 | -0.41% | 645,408 |
| Oct 17, 2024 | 236.00 | 247.00 | 236.00 | 246.00 | 246.00 | 0.82% | 57,819 |
| Oct 16, 2024 | 220.00 | 246.00 | 220.00 | 244.00 | 244.00 | 5.17% | 265,244 |
| Oct 15, 2024 | 250.00 | 250.00 | 231.00 | 232.00 | 232.00 | -7.20% | 580,908 |
| Oct 14, 2024 | 251.00 | 259.00 | 240.00 | 250.00 | 250.00 | -3.47% | 1,648,651 |
| Oct 11, 2024 | 254.00 | 263.00 | 251.00 | 259.00 | 259.00 | -1.15% | 125,661 |
| Oct 10, 2024 | 272.00 | 272.00 | 253.00 | 262.00 | 262.00 | -3.68% | 1,367,987 |
| Oct 9, 2024 | 270.00 | 277.00 | 259.00 | 272.00 | 272.00 | -2.16% | 80,914 |
| Oct 8, 2024 | 275.00 | 280.00 | 266.00 | 278.00 | 278.00 | 1.09% | 145,612 |
| Oct 7, 2024 | 271.00 | 275.00 | 262.00 | 275.00 | 275.00 | 1.10% | 138,901 |
| Oct 4, 2024 | 280.00 | 280.00 | 267.00 | 272.00 | 272.00 | -2.51% | 301,143 |
| Oct 3, 2024 | 275.00 | 281.00 | 271.00 | 279.00 | 279.00 | -1.06% | 116,971 |
| Oct 2, 2024 | 284.00 | 284.00 | 275.00 | 282.00 | 282.00 | -1.40% | 278,560 |
| Oct 1, 2024 | 286.00 | 286.00 | 274.00 | 286.00 | 286.00 | 0.35% | 565,703 |
| Sep 30, 2024 | 289.00 | 293.00 | 278.00 | 285.00 | 285.00 | -0.70% | 375,074 |
| Sep 27, 2024 | 289.00 | 294.00 | 281.00 | 287.00 | 287.00 | -1.03% | 622,785 |
| Sep 26, 2024 | 287.00 | 295.00 | 278.00 | 290.00 | 290.00 | -1.36% | 313,741 |
| Sep 25, 2024 | 300.00 | 300.00 | 287.00 | 294.00 | 294.00 | -2.00% | 175,842 |
| Sep 23, 2024 | 295.00 | 300.00 | 292.00 | 300.00 | 300.00 | 0.33% | 420,486 |
| Sep 20, 2024 | 299.00 | 299.00 | 286.00 | 299.00 | 299.00 | 1.70% | 119,176 |
| Sep 19, 2024 | 289.00 | 300.00 | 278.00 | 294.00 | 294.00 | 1.73% | 172,549 |
| Sep 18, 2024 | 285.00 | 294.00 | 284.00 | 289.00 | 289.00 | 3.21% | 269,332 |
| Sep 17, 2024 | 280.00 | 285.00 | 278.00 | 280.00 | 280.00 | -0.36% | 402,266 |
| Sep 16, 2024 | 269.00 | 285.00 | 267.00 | 281.00 | 281.00 | 5.24% | 468,160 |
| Sep 13, 2024 | 288.00 | 294.00 | 267.00 | 267.00 | 267.00 | -4.64% | 1,588,783 |