Singapore markets close in 3 hours 46 minutes
Straits Times Index
3,438.06 +22.55 (+0.66%) Nikkei
40,914.42 +333.66 (+0.82%) Hang Seng
17,988.25 +9.68 (+0.05%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,826.18 -2,088.12 (-3.43%) CMC Crypto 200
1,236.49 -98.43 (-7.37%)
MultiChoice Group Limited (MCG.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 10,700.00 | 10,736.00 | 10,602.00 | 10,671.00 | 10,671.00 | 710,425 |
| 02 Jul 2024 | 10,839.00 | 10,839.00 | 10,451.00 | 10,642.00 | 10,642.00 | 747,043 |
| 01 Jul 2024 | 10,400.00 | 10,839.00 | 10,353.00 | 10,785.00 | 10,785.00 | 1,079,229 |
| 28 Jun 2024 | 10,360.00 | 10,667.00 | 10,232.00 | 10,660.00 | 10,660.00 | 479,621 |
| 27 Jun 2024 | 10,257.00 | 10,477.00 | 10,223.00 | 10,470.00 | 10,470.00 | 281,413 |
| 26 Jun 2024 | 10,370.00 | 10,499.00 | 10,202.00 | 10,400.00 | 10,400.00 | 2,651,967 |
| 25 Jun 2024 | 10,297.00 | 10,599.00 | 10,297.00 | 10,439.00 | 10,439.00 | 260,269 |
| 24 Jun 2024 | 10,300.00 | 10,499.00 | 10,215.00 | 10,400.00 | 10,400.00 | 670,090 |
| 21 Jun 2024 | 10,240.00 | 10,413.00 | 10,062.00 | 10,413.00 | 10,413.00 | 3,910,181 |
| 20 Jun 2024 | 10,026.00 | 10,399.00 | 10,000.00 | 10,209.00 | 10,209.00 | 2,692,434 |
| 19 Jun 2024 | 10,270.00 | 10,268.00 | 10,001.00 | 10,065.00 | 10,065.00 | 2,000,074 |
| 18 Jun 2024 | 10,150.00 | 10,599.00 | 10,100.00 | 10,269.00 | 10,269.00 | 1,279,811 |
| 14 Jun 2024 | 10,600.00 | 10,868.00 | 10,458.00 | 10,492.00 | 10,492.00 | 945,715 |
| 13 Jun 2024 | 10,899.00 | 10,920.00 | 10,565.00 | 10,684.00 | 10,684.00 | 1,370,632 |
| 12 Jun 2024 | 11,063.00 | 11,119.00 | 10,821.00 | 10,920.00 | 10,920.00 | 2,861,617 |
| 11 Jun 2024 | 10,900.00 | 11,299.00 | 10,800.00 | 10,947.00 | 10,947.00 | 264,264 |
| 10 Jun 2024 | 11,104.00 | 11,498.00 | 10,802.00 | 10,964.00 | 10,964.00 | 225,136 |
| 07 Jun 2024 | 11,090.00 | 11,163.00 | 10,905.00 | 11,071.00 | 11,071.00 | 779,823 |
| 06 Jun 2024 | 11,062.00 | 11,265.00 | 11,012.00 | 11,090.00 | 11,090.00 | 236,058 |
| 05 Jun 2024 | 11,300.00 | 11,300.00 | 11,104.00 | 11,150.00 | 11,150.00 | 392,402 |
| 04 Jun 2024 | 11,559.00 | 11,577.00 | 10,971.00 | 11,235.00 | 11,235.00 | 1,530,993 |
| 03 Jun 2024 | 11,256.00 | 11,490.00 | 11,261.00 | 11,392.00 | 11,392.00 | 467,724 |
| 31 May 2024 | 11,300.00 | 11,304.00 | 11,186.00 | 11,255.00 | 11,255.00 | 1,342,896 |
| 30 May 2024 | 11,460.00 | 11,582.00 | 11,143.00 | 11,300.00 | 11,300.00 | 581,195 |
| 28 May 2024 | 11,540.00 | 11,538.00 | 11,402.00 | 11,464.00 | 11,464.00 | 226,051 |
| 27 May 2024 | 11,690.00 | 11,689.00 | 11,370.00 | 11,452.00 | 11,452.00 | 483,830 |
| 24 May 2024 | 11,503.00 | 11,686.00 | 11,503.00 | 11,550.00 | 11,550.00 | 287,307 |
| 23 May 2024 | 11,600.00 | 11,688.00 | 11,456.00 | 11,576.00 | 11,576.00 | 1,178,879 |
| 22 May 2024 | 11,503.00 | 11,694.00 | 11,489.00 | 11,543.00 | 11,543.00 | 2,162,418 |
| 21 May 2024 | 11,504.00 | 11,694.00 | 11,503.00 | 11,600.00 | 11,600.00 | 630,070 |
| 20 May 2024 | 11,560.00 | 11,787.00 | 11,549.00 | 11,618.00 | 11,618.00 | 380,099 |
| 17 May 2024 | 11,670.00 | 11,766.00 | 11,500.00 | 11,560.00 | 11,560.00 | 500,344 |
| 16 May 2024 | 11,632.00 | 11,821.00 | 11,631.00 | 11,700.00 | 11,700.00 | 380,401 |
| 15 May 2024 | 11,909.00 | 11,888.00 | 11,623.00 | 11,626.00 | 11,626.00 | 1,256,668 |
| 14 May 2024 | 11,816.00 | 11,892.00 | 11,733.00 | 11,800.00 | 11,800.00 | 312,850 |
| 13 May 2024 | 11,894.00 | 11,947.00 | 11,718.00 | 11,899.00 | 11,899.00 | 212,482 |
| 10 May 2024 | 11,925.00 | 11,990.00 | 11,900.00 | 11,900.00 | 11,900.00 | 3,042,012 |
| 09 May 2024 | 11,994.00 | 11,994.00 | 11,917.00 | 11,950.00 | 11,950.00 | 1,093,120 |
| 08 May 2024 | 11,900.00 | 11,992.00 | 11,650.00 | 11,950.00 | 11,950.00 | 5,471,648 |
| 07 May 2024 | 11,856.00 | 11,980.00 | 11,856.00 | 11,925.00 | 11,925.00 | 330,516 |
| 06 May 2024 | 11,949.00 | 12,000.00 | 11,905.00 | 11,950.00 | 11,950.00 | 1,470,468 |
| 03 May 2024 | 12,000.00 | 12,000.00 | 11,921.00 | 11,929.00 | 11,929.00 | 2,284,573 |
| 02 May 2024 | 12,051.00 | 12,099.00 | 11,873.00 | 11,973.00 | 11,973.00 | 2,300,950 |
| 30 Apr 2024 | 11,617.00 | 12,135.00 | 11,623.00 | 12,044.00 | 12,044.00 | 1,622,727 |
| 29 Apr 2024 | 11,821.00 | 11,968.00 | 11,803.00 | 11,929.00 | 11,929.00 | 1,556,484 |
| 26 Apr 2024 | 11,750.00 | 11,988.00 | 11,552.00 | 11,879.00 | 11,879.00 | 1,112,218 |
| 25 Apr 2024 | 11,700.00 | 11,840.00 | 11,633.00 | 11,773.00 | 11,773.00 | 1,269,943 |
| 24 Apr 2024 | 11,698.00 | 11,792.00 | 11,692.50 | 11,724.00 | 11,724.00 | 1,566,820 |
| 23 Apr 2024 | 11,621.00 | 11,747.00 | 11,612.00 | 11,700.00 | 11,700.00 | 725,914 |
| 22 Apr 2024 | 11,700.00 | 11,750.00 | 11,601.00 | 11,601.00 | 11,601.00 | 2,044,000 |
| 19 Apr 2024 | 11,676.00 | 11,699.00 | 11,531.00 | 11,625.00 | 11,625.00 | 1,053,830 |
| 18 Apr 2024 | 11,521.00 | 11,720.00 | 11,326.00 | 11,674.00 | 11,674.00 | 859,636 |
| 17 Apr 2024 | 11,690.00 | 11,700.00 | 11,300.00 | 11,640.00 | 11,640.00 | 652,137 |
| 16 Apr 2024 | 11,602.00 | 11,736.00 | 11,500.00 | 11,590.00 | 11,590.00 | 2,205,067 |
| 15 Apr 2024 | 11,450.00 | 11,999.00 | 11,406.00 | 11,600.00 | 11,600.00 | 2,008,554 |
| 12 Apr 2024 | 11,955.00 | 12,083.00 | 11,701.00 | 11,750.00 | 11,750.00 | 2,719,178 |
| 11 Apr 2024 | 11,855.00 | 12,200.00 | 11,881.00 | 11,997.00 | 11,997.00 | 2,653,573 |
| 10 Apr 2024 | 11,562.00 | 11,948.00 | 11,563.00 | 11,910.00 | 11,910.00 | 1,532,050 |
| 09 Apr 2024 | 11,900.00 | 11,949.00 | 11,500.00 | 11,850.00 | 11,850.00 | 4,286,774 |
| 08 Apr 2024 | 11,700.00 | 11,856.00 | 11,525.00 | 11,793.00 | 11,793.00 | 11,650,967 |
| 05 Apr 2024 | 11,399.00 | 11,362.00 | 11,233.00 | 11,233.00 | 11,233.00 | 1,238,964 |
| 04 Apr 2024 | 11,400.00 | 11,400.00 | 11,278.00 | 11,361.00 | 11,361.00 | 467,850 |
| 03 Apr 2024 | 11,256.00 | 11,400.00 | 11,082.00 | 11,376.00 | 11,376.00 | 366,082 |
| 02 Apr 2024 | 11,020.00 | 11,402.00 | 11,109.00 | 11,160.00 | 11,160.00 | 264,617 |
| 28 Mar 2024 | 11,350.00 | 11,474.00 | 11,249.00 | 11,360.00 | 11,360.00 | 470,881 |
| 27 Mar 2024 | 10,821.00 | 11,325.00 | 10,884.00 | 11,261.00 | 11,261.00 | 1,789,161 |
| 26 Mar 2024 | 11,274.00 | 11,274.00 | 10,831.00 | 10,880.00 | 10,880.00 | 782,995 |
| 25 Mar 2024 | 11,002.00 | 11,267.00 | 11,000.00 | 11,159.00 | 11,159.00 | 345,280 |
| 22 Mar 2024 | 10,900.00 | 11,234.00 | 11,018.00 | 11,018.00 | 11,018.00 | 326,115 |
| 20 Mar 2024 | 10,750.00 | 11,126.00 | 10,700.00 | 11,126.00 | 11,126.00 | 676,987 |
| 19 Mar 2024 | 10,748.00 | 10,748.00 | 10,439.00 | 10,700.00 | 10,700.00 | 521,612 |
| 18 Mar 2024 | 10,510.00 | 10,737.00 | 10,376.00 | 10,540.00 | 10,540.00 | 1,243,455 |
| 15 Mar 2024 | 10,750.00 | 11,149.00 | 10,419.00 | 10,419.00 | 10,419.00 | 3,433,986 |
| 14 Mar 2024 | 10,810.00 | 11,059.00 | 10,700.00 | 10,750.00 | 10,750.00 | 1,179,252 |
| 13 Mar 2024 | 10,750.00 | 11,024.00 | 10,700.00 | 10,887.00 | 10,887.00 | 1,565,397 |
| 12 Mar 2024 | 10,847.00 | 11,022.00 | 10,613.00 | 10,705.00 | 10,705.00 | 2,026,415 |
| 11 Mar 2024 | 11,085.00 | 11,320.00 | 10,847.00 | 10,855.00 | 10,855.00 | 842,923 |
| 08 Mar 2024 | 11,395.00 | 11,410.00 | 11,145.00 | 11,214.00 | 11,214.00 | 1,418,478 |
| 07 Mar 2024 | 11,215.00 | 11,484.00 | 11,265.00 | 11,407.00 | 11,407.00 | 1,438,482 |
| 06 Mar 2024 | 11,490.00 | 11,490.00 | 11,250.00 | 11,350.00 | 11,350.00 | 1,523,209 |
| 05 Mar 2024 | 11,600.00 | 11,887.00 | 11,176.00 | 11,400.00 | 11,400.00 | 2,629,360 |
| 04 Mar 2024 | 10,599.00 | 11,007.00 | 10,421.00 | 10,900.00 | 10,900.00 | 894,814 |
| 01 Mar 2024 | 10,441.00 | 10,500.00 | 10,390.00 | 10,460.00 | 10,460.00 | 2,951,597 |
| 29 Feb 2024 | 10,484.00 | 10,611.00 | 10,403.00 | 10,441.00 | 10,441.00 | 1,169,544 |
| 28 Feb 2024 | 10,500.00 | 10,758.00 | 10,403.00 | 10,484.00 | 10,484.00 | 1,390,482 |
| 27 Feb 2024 | 10,451.00 | 10,597.00 | 10,339.00 | 10,435.00 | 10,435.00 | 584,164 |
| 26 Feb 2024 | 10,300.00 | 10,562.00 | 10,300.00 | 10,400.00 | 10,400.00 | 359,348 |
| 23 Feb 2024 | 10,250.00 | 10,545.00 | 10,225.00 | 10,414.00 | 10,414.00 | 933,281 |
| 22 Feb 2024 | 10,492.00 | 10,569.00 | 10,322.00 | 10,322.00 | 10,322.00 | 1,321,276 |
| 21 Feb 2024 | 10,150.00 | 10,570.00 | 10,179.00 | 10,451.00 | 10,451.00 | 1,439,488 |
| 20 Feb 2024 | 10,537.00 | 10,529.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,763,576 |
| 19 Feb 2024 | 10,402.00 | 10,540.00 | 10,402.00 | 10,500.00 | 10,500.00 | 872,711 |
| 16 Feb 2024 | 10,501.00 | 10,540.00 | 10,426.00 | 10,450.00 | 10,450.00 | 1,101,788 |
| 15 Feb 2024 | 10,500.00 | 10,540.00 | 10,405.00 | 10,500.00 | 10,500.00 | 1,771,124 |
| 14 Feb 2024 | 10,395.00 | 10,861.00 | 10,197.00 | 10,500.00 | 10,500.00 | 2,282,874 |
| 13 Feb 2024 | 10,013.00 | 10,373.00 | 10,007.00 | 10,320.00 | 10,320.00 | 2,376,684 |
| 12 Feb 2024 | 9,672.00 | 10,041.00 | 9,672.00 | 10,010.00 | 10,010.00 | 1,598,951 |
| 09 Feb 2024 | 9,599.00 | 9,945.00 | 9,598.00 | 9,879.00 | 9,879.00 | 1,933,048 |
| 08 Feb 2024 | 9,500.00 | 9,633.00 | 9,501.00 | 9,605.00 | 9,605.00 | 1,443,139 |
| 07 Feb 2024 | 9,000.00 | 9,500.00 | 9,047.00 | 9,500.00 | 9,500.00 | 2,116,271 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.