MultiChoice Group Limited (JSE:MCG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 12,375
+25 (0.20%)
At close: Oct 24, 2025
MultiChoice Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12,423.00 | 12,423.00 | 12,312.00 | 12,375.00 | 12,375.00 | 0.20% | 273,854 |
| Oct 23, 2025 | 12,318.00 | 12,434.00 | 12,301.00 | 12,350.00 | 12,350.00 | 0.31% | 72,019 |
| Oct 22, 2025 | 12,306.00 | 12,348.00 | 12,282.00 | 12,312.00 | 12,312.00 | 0.02% | 85,963 |
| Oct 21, 2025 | 12,348.00 | 12,348.00 | 12,259.00 | 12,310.00 | 12,310.00 | -0.24% | 140,768 |
| Oct 20, 2025 | 12,200.00 | 12,381.00 | 12,200.00 | 12,340.00 | 12,340.00 | 0.23% | 80,623 |
| Oct 17, 2025 | 12,210.00 | 12,379.00 | 12,031.00 | 12,312.00 | 12,312.00 | -0.07% | 66,809 |
| Oct 16, 2025 | 12,251.00 | 12,392.00 | 12,251.00 | 12,321.00 | 12,321.00 | 0.60% | 367,446 |
| Oct 15, 2025 | 12,550.00 | 12,550.00 | 12,247.00 | 12,247.00 | 12,247.00 | -1.83% | 8,882,936 |
| Oct 14, 2025 | 12,412.00 | 12,503.00 | 12,412.00 | 12,475.00 | 12,475.00 | -0.20% | 167,268 |
| Oct 13, 2025 | 12,400.00 | 12,690.00 | 12,351.00 | 12,500.00 | 12,500.00 | 3.95% | 305,344 |
| Oct 10, 2025 | 11,500.00 | 12,488.00 | 11,460.00 | 12,025.00 | 12,025.00 | 0.07% | 71,066 |
| Oct 9, 2025 | 12,249.00 | 12,249.00 | 11,783.00 | 12,016.00 | 12,016.00 | -0.70% | 199,906 |
| Oct 8, 2025 | 12,305.00 | 12,380.00 | 11,460.00 | 12,101.00 | 12,101.00 | -2.81% | 353,458 |
| Oct 7, 2025 | 12,480.00 | 12,551.00 | 12,451.00 | 12,451.00 | 12,451.00 | -0.98% | 102,467 |
| Oct 6, 2025 | 12,500.00 | 12,574.00 | 12,451.00 | 12,574.00 | 12,574.00 | 0.91% | 214,042 |
| Oct 3, 2025 | 12,485.00 | 12,485.00 | 12,420.00 | 12,461.00 | 12,461.00 | 0.27% | 119,521 |
| Oct 2, 2025 | 12,514.00 | 12,514.00 | 12,422.00 | 12,427.00 | 12,427.00 | -0.02% | 127,111 |
| Oct 1, 2025 | 12,460.00 | 12,550.00 | 12,430.00 | 12,430.00 | 12,430.00 | -0.74% | 276,428 |
| Sep 30, 2025 | 12,432.00 | 12,650.00 | 12,432.00 | 12,523.00 | 12,523.00 | 0.73% | 155,918 |
| Sep 29, 2025 | 12,422.00 | 12,488.00 | 12,422.00 | 12,432.00 | 12,432.00 | 0.08% | 172,646 |
| Sep 26, 2025 | 12,410.00 | 12,488.00 | 12,410.00 | 12,422.00 | 12,422.00 | 0.09% | 267,430 |
| Sep 25, 2025 | 12,400.00 | 12,486.00 | 12,400.00 | 12,411.00 | 12,411.00 | -0.19% | 403,480 |
| Sep 23, 2025 | 12,410.00 | 12,489.00 | 12,410.00 | 12,435.00 | 12,435.00 | -0.14% | 178,226 |
| Sep 22, 2025 | 12,420.00 | 12,453.00 | 12,420.00 | 12,453.00 | 12,453.00 | 0.44% | 778,626 |
| Sep 19, 2025 | 12,400.00 | 12,401.00 | 12,381.00 | 12,399.00 | 12,399.00 | -0.01% | 976,982 |
| Sep 18, 2025 | 12,434.00 | 12,434.00 | 12,351.00 | 12,400.00 | 12,400.00 | -0.23% | 1,484,928 |
| Sep 17, 2025 | 12,424.00 | 12,428.00 | 12,379.00 | 12,428.00 | 12,428.00 | 0.33% | 855,564 |
| Sep 16, 2025 | 12,434.00 | 12,435.00 | 12,370.00 | 12,387.00 | 12,387.00 | -0.39% | 850,164 |
| Sep 15, 2025 | 12,430.00 | 12,435.00 | 12,376.00 | 12,435.00 | 12,435.00 | 0.32% | 121,394 |
| Sep 12, 2025 | 12,400.00 | 12,400.00 | 12,350.00 | 12,395.00 | 12,395.00 | 0.20% | 534,127 |
| Sep 11, 2025 | 12,300.00 | 12,422.00 | 12,300.00 | 12,370.00 | 12,370.00 | 0.26% | 280,650 |
| Sep 10, 2025 | 12,342.00 | 12,342.00 | 12,301.00 | 12,338.00 | 12,338.00 | 0.40% | 170,525 |
| Sep 9, 2025 | 12,350.00 | 12,350.00 | 12,280.00 | 12,289.00 | 12,289.00 | 0.11% | 546,436 |
| Sep 8, 2025 | 12,300.00 | 12,391.00 | 12,210.00 | 12,276.00 | 12,276.00 | 0.01% | 384,560 |
| Sep 5, 2025 | 12,308.00 | 12,350.00 | 12,275.00 | 12,275.00 | 12,275.00 | -0.20% | 169,975 |
| Sep 4, 2025 | 12,280.00 | 12,452.00 | 12,277.00 | 12,300.00 | 12,300.00 | 0.29% | 893,585 |
| Sep 3, 2025 | 12,275.00 | 12,330.00 | 12,264.00 | 12,265.00 | 12,265.00 | -0.07% | 762,927 |
| Sep 2, 2025 | 12,280.00 | 12,300.00 | 12,261.00 | 12,274.00 | 12,274.00 | 0.12% | 1,272,103 |
| Sep 1, 2025 | 12,202.00 | 12,300.00 | 12,198.00 | 12,259.00 | 12,259.00 | -0.09% | 211,075 |
| Aug 29, 2025 | 12,250.00 | 12,285.00 | 12,250.00 | 12,270.00 | 12,270.00 | 0.04% | 938,756 |
| Aug 28, 2025 | 12,250.00 | 12,281.00 | 12,225.00 | 12,265.00 | 12,265.00 | 0.34% | 9,937,918 |
| Aug 27, 2025 | 12,202.00 | 12,299.00 | 12,202.00 | 12,223.00 | 12,223.00 | 0.11% | 2,379,063 |
| Aug 26, 2025 | 12,062.00 | 12,239.00 | 12,062.00 | 12,210.00 | 12,210.00 | 0.66% | 4,551,685 |
| Aug 25, 2025 | 12,150.00 | 12,158.00 | 12,010.00 | 12,130.00 | 12,130.00 | -0.04% | 1,611,881 |
| Aug 22, 2025 | 12,136.00 | 12,199.00 | 12,134.00 | 12,135.00 | 12,135.00 | -0.07% | 1,336,069 |
| Aug 21, 2025 | 12,115.00 | 12,164.00 | 12,115.00 | 12,144.00 | 12,144.00 | -0.03% | 1,405,650 |
| Aug 20, 2025 | 12,120.00 | 12,150.00 | 11,920.00 | 12,148.00 | 12,148.00 | -0.01% | 731,397 |
| Aug 19, 2025 | 12,102.00 | 12,150.00 | 12,102.00 | 12,149.00 | 12,149.00 | 0.03% | 1,279,872 |
| Aug 18, 2025 | 12,130.00 | 12,149.00 | 12,100.00 | 12,145.00 | 12,145.00 | -0.04% | 543,937 |
| Aug 15, 2025 | 12,150.00 | 12,160.00 | 12,100.00 | 12,150.00 | 12,150.00 | - | 1,499,185 |
| Aug 14, 2025 | 12,190.00 | 12,190.00 | 12,120.00 | 12,150.00 | 12,150.00 | -0.02% | 671,286 |
| Aug 13, 2025 | 12,133.00 | 12,200.00 | 12,102.00 | 12,152.00 | 12,152.00 | 0.08% | 2,073,075 |
| Aug 12, 2025 | 12,125.00 | 12,149.00 | 12,100.00 | 12,142.00 | 12,142.00 | 0.14% | 1,164,756 |
| Aug 11, 2025 | 12,149.00 | 12,149.00 | 12,066.00 | 12,125.00 | 12,125.00 | 0.20% | 231,155 |
| Aug 8, 2025 | 12,090.00 | 12,106.00 | 12,080.00 | 12,101.00 | 12,101.00 | 0.09% | 1,490,914 |
| Aug 7, 2025 | 12,055.00 | 12,149.00 | 12,055.00 | 12,090.00 | 12,090.00 | -0.07% | 298,240 |
| Aug 6, 2025 | 12,070.00 | 12,147.00 | 12,001.00 | 12,098.00 | 12,098.00 | 0.32% | 1,311,543 |
| Aug 5, 2025 | 12,050.00 | 12,099.00 | 11,999.00 | 12,060.00 | 12,060.00 | 0.07% | 2,323,113 |
| Aug 4, 2025 | 12,039.00 | 12,105.00 | 12,039.00 | 12,051.00 | 12,051.00 | 0.09% | 1,896,375 |
| Aug 1, 2025 | 12,020.00 | 12,091.00 | 12,000.00 | 12,040.00 | 12,040.00 | 0.04% | 1,739,941 |
| Jul 31, 2025 | 12,100.00 | 12,100.00 | 12,011.00 | 12,035.00 | 12,035.00 | -0.12% | 8,530,427 |
| Jul 30, 2025 | 12,000.00 | 12,081.00 | 11,955.00 | 12,050.00 | 12,050.00 | 0.42% | 1,224,033 |
| Jul 29, 2025 | 12,037.00 | 12,065.00 | 11,985.00 | 12,000.00 | 12,000.00 | 0.21% | 2,340,124 |
| Jul 28, 2025 | 11,980.00 | 12,025.00 | 11,959.00 | 11,975.00 | 11,975.00 | -0.12% | 3,360,183 |
| Jul 25, 2025 | 11,979.00 | 12,098.00 | 11,975.00 | 11,989.00 | 11,989.00 | 0.01% | 1,214,041 |
| Jul 24, 2025 | 12,000.00 | 12,024.00 | 11,970.00 | 11,988.00 | 11,988.00 | 0.16% | 3,353,163 |
| Jul 23, 2025 | 12,001.00 | 12,098.00 | 11,943.00 | 11,969.00 | 11,969.00 | 1.92% | 5,377,044 |
| Jul 22, 2025 | 11,551.00 | 11,846.00 | 11,551.00 | 11,743.00 | 11,743.00 | -0.99% | 1,194,807 |
| Jul 21, 2025 | 11,950.00 | 11,950.00 | 11,800.00 | 11,860.00 | 11,860.00 | -0.67% | 470,883 |
| Jul 18, 2025 | 11,759.00 | 11,994.00 | 11,759.00 | 11,940.00 | 11,940.00 | 1.37% | 2,534,930 |
| Jul 17, 2025 | 11,751.00 | 11,894.00 | 11,750.00 | 11,779.00 | 11,779.00 | 0.08% | 2,460,273 |
| Jul 16, 2025 | 11,686.00 | 11,774.00 | 11,686.00 | 11,770.00 | 11,770.00 | 0.34% | 781,558 |
| Jul 15, 2025 | 11,604.00 | 11,731.00 | 11,604.00 | 11,730.00 | 11,730.00 | 0.02% | 1,251,613 |
| Jul 14, 2025 | 11,725.00 | 11,728.00 | 11,508.00 | 11,728.00 | 11,728.00 | 0.24% | 430,327 |
| Jul 11, 2025 | 11,660.00 | 11,769.00 | 11,508.00 | 11,700.00 | 11,700.00 | -0.14% | 291,746 |
| Jul 10, 2025 | 11,725.00 | 11,800.00 | 11,694.00 | 11,716.00 | 11,716.00 | -0.29% | 82,675 |
| Jul 9, 2025 | 11,713.00 | 11,776.00 | 11,710.00 | 11,750.00 | 11,750.00 | 0.32% | 206,957 |
| Jul 8, 2025 | 11,799.00 | 11,799.00 | 11,605.00 | 11,713.00 | 11,713.00 | -0.31% | 426,488 |
| Jul 7, 2025 | 11,766.00 | 11,798.00 | 11,690.00 | 11,750.00 | 11,750.00 | 0.14% | 720,307 |
| Jul 4, 2025 | 11,710.00 | 11,759.00 | 11,648.00 | 11,734.00 | 11,734.00 | -0.39% | 104,136 |
| Jul 3, 2025 | 11,503.00 | 11,799.00 | 11,503.00 | 11,780.00 | 11,780.00 | -0.08% | 429,622 |
| Jul 2, 2025 | 11,746.00 | 11,808.00 | 11,734.00 | 11,790.00 | 11,790.00 | -0.08% | 583,605 |
| Jul 1, 2025 | 11,720.00 | 11,800.00 | 11,642.00 | 11,800.00 | 11,800.00 | 0.49% | 1,075,638 |
| Jun 30, 2025 | 11,740.00 | 11,749.00 | 11,516.00 | 11,742.00 | 11,742.00 | 0.35% | 406,598 |
| Jun 27, 2025 | 11,722.00 | 11,722.00 | 11,612.00 | 11,701.00 | 11,701.00 | 0.09% | 123,803 |
| Jun 26, 2025 | 11,617.00 | 11,720.00 | 11,617.00 | 11,690.00 | 11,690.00 | 0.22% | 334,893 |
| Jun 25, 2025 | 11,599.00 | 11,669.00 | 11,530.00 | 11,664.00 | 11,664.00 | 1.32% | 345,364 |
| Jun 24, 2025 | 11,500.00 | 11,530.00 | 11,489.00 | 11,512.00 | 11,512.00 | 0.28% | 613,363 |
| Jun 23, 2025 | 11,500.00 | 11,500.00 | 11,365.00 | 11,480.00 | 11,480.00 | 0.04% | 719,889 |
| Jun 20, 2025 | 11,516.00 | 11,557.00 | 11,450.00 | 11,475.00 | 11,475.00 | -0.22% | 1,877,620 |
| Jun 19, 2025 | 11,500.00 | 11,589.00 | 11,471.00 | 11,500.00 | 11,500.00 | -0.22% | 573,459 |
| Jun 18, 2025 | 11,554.00 | 11,560.00 | 11,464.00 | 11,525.00 | 11,525.00 | -0.66% | 986,013 |
| Jun 17, 2025 | 11,555.00 | 11,640.00 | 11,550.00 | 11,602.00 | 11,602.00 | 0.44% | 1,229,748 |
| Jun 13, 2025 | 11,535.00 | 11,620.00 | 11,504.00 | 11,551.00 | 11,551.00 | 0.14% | 704,935 |
| Jun 12, 2025 | 11,648.00 | 11,653.00 | 11,488.00 | 11,535.00 | 11,535.00 | -0.54% | 754,658 |
| Jun 11, 2025 | 11,572.00 | 11,600.00 | 11,502.00 | 11,598.00 | 11,598.00 | 0.22% | 213,579 |
| Jun 10, 2025 | 11,557.00 | 11,605.00 | 11,503.00 | 11,572.00 | 11,572.00 | 0.13% | 248,960 |
| Jun 9, 2025 | 11,625.00 | 11,668.00 | 11,557.00 | 11,557.00 | 11,557.00 | -0.58% | 2,461,721 |
| Jun 6, 2025 | 11,700.00 | 11,701.00 | 11,600.00 | 11,625.00 | 11,625.00 | 0.17% | 357,640 |
| Jun 5, 2025 | 11,684.00 | 11,699.00 | 11,575.00 | 11,605.00 | 11,605.00 | -0.17% | 371,619 |