Mobile Telecommunications Limited (NMSE:MOC)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 8.56
0.00 (0.00%)
At close: Jul 29, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.95 | 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 |
| May 21, 2025 | 8.23 | 8.25 | 8.23 | 8.25 | 7.79 | 0.12% | 92,206 |
| May 14, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 7.78 | - | 4,808 |
| May 2, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 7.78 | 0.12% | 465 |
| Apr 30, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 7.78 | -0.24% | 25,447 |
| Apr 23, 2025 | 8.24 | 8.25 | 8.24 | 8.25 | 7.79 | 1.85% | 16,824 |
| Apr 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.65 | - | 65,092 |
| Apr 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.65 | -1.82% | 1,240 |
| Apr 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.79 | 0.12% | 500 |
| Apr 7, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 7.78 | - | 16,500 |
| Apr 4, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 7.78 | -0.12% | 17,664 |
| Mar 31, 2025 | 7.93 | 8.25 | 7.93 | 8.25 | 7.79 | - | 22,544 |
| Mar 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.79 | - | 3,500 |
| Mar 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.79 | - | 5,129 |
| Mar 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.79 | 3.25% | 14,125 |
| Mar 14, 2025 | 8.00 | 8.00 | 7.99 | 7.99 | 7.55 | -0.12% | 78,671 |
| Mar 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.56 | 0.63% | 600 |
| Mar 11, 2025 | 7.95 | 7.95 | 7.94 | 7.95 | 7.51 | 0.13% | 1,000 |
| Mar 10, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.50 | - | 300 |
| Mar 5, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.50 | 0.13% | 12,000 |
| Feb 27, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.49 | 0.25% | 600 |
| Feb 17, 2025 | 7.90 | 7.91 | 7.90 | 7.91 | 7.47 | 0.13% | 260,694 |
| Feb 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.46 | - | 2,900 |
| Feb 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.46 | - | 300 |
| Feb 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.46 | -0.13% | 1,000 |
| Jan 31, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.47 | 0.13% | 18,639 |
| Jan 30, 2025 | 7.91 | 7.91 | 7.90 | 7.90 | 7.46 | - | 2,496 |
| Jan 28, 2025 | 7.91 | 7.91 | 7.90 | 7.90 | 7.46 | - | 3,600 |
| Jan 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.46 | - | 700 |
| Jan 23, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.46 | 1.28% | 2,821 |
| Jan 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.37 | -0.13% | 1,000 |
| Jan 13, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 6.91 | 0.13% | 46,795 |
| Jan 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 6.90 | - | 979 |
| Jan 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 6.90 | - | 300 |