Metrofile Holdings Limited (JSE:MFL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 318.00
0.00 (0.00%)
Dec 5, 2025, 5:00 PM SAST
Metrofile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 31,603 |
| Dec 3, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 9,779 |
| Dec 2, 2025 | 320.00 | 324.00 | 318.00 | 318.00 | 318.00 | -0.31% | 16,973 |
| Dec 1, 2025 | 316.00 | 329.00 | 316.00 | 319.00 | 319.00 | 0.95% | 594,303 |
| Nov 28, 2025 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -1.25% | 58,254 |
| Nov 27, 2025 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | - | 141,773 |
| Nov 26, 2025 | 313.00 | 320.00 | 313.00 | 320.00 | 320.00 | - | 7,094,581 |
| Nov 25, 2025 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 0.95% | 443,741 |
| Nov 24, 2025 | 317.00 | 317.00 | 316.00 | 317.00 | 317.00 | 0.63% | 95,094 |
| Nov 21, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | - |
| Nov 20, 2025 | 313.00 | 315.00 | 313.00 | 315.00 | 315.00 | - | 170,247 |
| Nov 19, 2025 | 315.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.64% | 5,059 |
| Nov 18, 2025 | 315.00 | 315.00 | 313.00 | 313.00 | 313.00 | -0.63% | 32,183 |
| Nov 17, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 2,350 |
| Nov 14, 2025 | 313.00 | 315.00 | 313.00 | 315.00 | 315.00 | 0.32% | 124,994 |
| Nov 13, 2025 | 312.00 | 315.00 | 312.00 | 314.00 | 314.00 | -0.32% | 418,665 |
| Nov 12, 2025 | 313.00 | 315.00 | 313.00 | 315.00 | 315.00 | - | 20,888 |
| Nov 11, 2025 | 315.00 | 315.00 | 313.00 | 315.00 | 315.00 | 0.64% | 15,513 |
| Nov 10, 2025 | 312.00 | 315.00 | 312.00 | 313.00 | 313.00 | -0.63% | 5,330 |
| Nov 7, 2025 | 314.00 | 315.00 | 311.00 | 315.00 | 315.00 | 0.32% | 235,881 |
| Nov 6, 2025 | 313.00 | 314.00 | 312.00 | 314.00 | 314.00 | 0.32% | 9,563,665 |
| Nov 5, 2025 | 313.00 | 314.00 | 313.00 | 313.00 | 313.00 | -0.32% | 130,292 |
| Nov 4, 2025 | 313.00 | 315.00 | 311.00 | 314.00 | 314.00 | 0.32% | 566,937 |
| Nov 3, 2025 | 307.00 | 314.00 | 307.00 | 313.00 | 313.00 | 1.62% | 1,675 |
| Oct 31, 2025 | 308.00 | 308.00 | 307.00 | 308.00 | 308.00 | - | 5,594,824 |
| Oct 30, 2025 | 309.00 | 310.00 | 305.00 | 308.00 | 308.00 | 0.98% | 8,888,502 |
| Oct 29, 2025 | 304.00 | 309.00 | 304.00 | 305.00 | 305.00 | -1.61% | 4,169,378 |
| Oct 28, 2025 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 2.31% | 5,107,844 |
| Oct 27, 2025 | 303.00 | 305.00 | 301.00 | 303.00 | 303.00 | - | 1,776,225 |
| Oct 24, 2025 | 300.00 | 303.00 | 299.00 | 303.00 | 303.00 | 1.00% | 20,008,310 |
| Oct 23, 2025 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | - | 34,709 |
| Oct 22, 2025 | 299.00 | 300.00 | 298.00 | 300.00 | 300.00 | - | 969,556 |
| Oct 21, 2025 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | - | 1,051,984 |
| Oct 20, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.33% | 1,520,202 |
| Oct 17, 2025 | 290.00 | 300.00 | 290.00 | 299.00 | 299.00 | - | 277,870 |
| Oct 16, 2025 | 299.00 | 299.00 | 297.00 | 299.00 | 299.00 | - | 773,556 |
| Oct 15, 2025 | 299.00 | 299.00 | 295.00 | 299.00 | 299.00 | - | 74,459 |
| Oct 14, 2025 | 298.00 | 299.00 | 297.00 | 299.00 | 299.00 | - | 164,956 |
| Oct 13, 2025 | 299.00 | 300.00 | 295.00 | 299.00 | 299.00 | -0.33% | 1,522,869 |
| Oct 10, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 43,361,370 |
| Oct 9, 2025 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.33% | 376,371 |
| Oct 8, 2025 | 299.00 | 300.00 | 295.00 | 299.00 | 299.00 | -0.33% | 2,113,859 |
| Oct 7, 2025 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | - | 301,873 |
| Oct 6, 2025 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 618,765 |
| Oct 3, 2025 | 299.00 | 301.00 | 299.00 | 300.00 | 300.00 | - | 309,516 |
| Oct 2, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 92,906 |
| Oct 1, 2025 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.33% | 883,183 |
| Sep 30, 2025 | 299.00 | 300.00 | 295.00 | 299.00 | 299.00 | -0.33% | 444,545 |
| Sep 29, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 2,400,465 |
| Sep 26, 2025 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | - | 363,196 |