Mobile Telecommunications Limited (NMSE:MOC)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 9.08
+0.02 (0.22%)
At close: Nov 21, 2025
Mobile Telecommunications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% | 5,900 |
| Nov 20, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.11% | 7,000 |
| Nov 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 500 |
| Nov 11, 2025 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | - | 15,300 |
| Nov 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4,000 |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4,160 |
| Oct 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.21% | 4,000 |
| Oct 30, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.11% | 6,100 |
| Oct 27, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | 6,300 |
| Oct 24, 2025 | 8.70 | 8.71 | 8.70 | 8.71 | 8.71 | 1.52% | 11,930 |
| Oct 21, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 61,400 |
| Oct 20, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 600 |
| Oct 14, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 15,300 |
| Oct 10, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 600 |
| Oct 9, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.23% | 200 |
| Oct 8, 2025 | 8.57 | 8.57 | 8.56 | 8.56 | 8.56 | - | 800 |
| Sep 29, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 200 |
| Sep 25, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 500 |
| Sep 22, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 9,346 |
| Sep 11, 2025 | 8.55 | 8.56 | 8.55 | 8.56 | 8.56 | 0.12% | 6,127 |
| Sep 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.12% | 1,200 |
| Sep 5, 2025 | 8.57 | 8.57 | 8.56 | 8.56 | 8.56 | -0.12% | 2,700 |
| Sep 2, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.12% | 19,276 |
| Aug 27, 2025 | 8.60 | 8.60 | 8.56 | 8.56 | 8.56 | - | 8,300 |
| Aug 18, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 400 |
| Aug 13, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 968 |
| Jul 29, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 1,100 |
| Jul 24, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 5,000 |
| Jul 17, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 11,584 |
| Jul 15, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.12% | 69,732 |
| Jul 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.12% | 2,100 |
| Jul 3, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.71% | 2,300 |
| Jun 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.03 | - | 10,584 |
| Jun 24, 2025 | 8.50 | 8.51 | 8.50 | 8.50 | 8.03 | - | 9,750 |
| Jun 23, 2025 | 8.51 | 8.51 | 8.50 | 8.50 | 8.03 | - | 52,155 |
| Jun 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.03 | 1.07% | 12,000 |
| Jun 17, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 7.94 | 1.94% | 6,000 |
| Jun 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.79 | - | 4,200 |
| Jun 6, 2025 | 8.24 | 8.25 | 8.24 | 8.25 | 7.79 | 0.12% | 1,300 |
| Jun 5, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 7.78 | -0.12% | 27,879 |
| Jun 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.79 | - | 1,000 |
| May 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.79 | - | 5,330 |
| May 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.79 | - | 1,053 |