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 5, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 173,572 |
| 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 |
| Sep 25, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 40,289 |
| Sep 23, 2025 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | - | 94,067 |
| Sep 22, 2025 | 297.00 | 300.00 | 297.00 | 300.00 | 300.00 | - | 1,137,137 |
| Sep 19, 2025 | 299.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.33% | 1,459,427 |
| Sep 18, 2025 | 297.00 | 300.00 | 297.00 | 299.00 | 299.00 | 1.01% | 371,068 |
| Sep 17, 2025 | 300.00 | 304.00 | 287.00 | 296.00 | 296.00 | 13.85% | 13,459,310 |
| Sep 16, 2025 | 256.00 | 269.00 | 256.00 | 260.00 | 260.00 | -0.38% | 6,132 |
| Sep 15, 2025 | 260.00 | 274.00 | 260.00 | 261.00 | 261.00 | 1.16% | 33,483 |
| Sep 12, 2025 | 260.00 | 265.00 | 258.00 | 258.00 | 258.00 | -2.27% | 10,272 |
| Sep 11, 2025 | 256.00 | 264.00 | 255.00 | 264.00 | 264.00 | 1.54% | 6,826 |
| Sep 10, 2025 | 264.00 | 265.00 | 256.00 | 260.00 | 260.00 | 1.56% | 28,112 |
| Sep 9, 2025 | 270.00 | 271.00 | 256.00 | 256.00 | 256.00 | -3.40% | 33,200 |
| Sep 8, 2025 | 256.00 | 270.00 | 256.00 | 265.00 | 265.00 | - | 84,500 |
| Sep 5, 2025 | 256.00 | 270.00 | 256.00 | 265.00 | 265.00 | 3.92% | 8,818 |
| Sep 4, 2025 | 264.00 | 271.00 | 255.00 | 255.00 | 255.00 | -3.41% | 41,538 |
| Sep 3, 2025 | 256.00 | 268.00 | 256.00 | 264.00 | 264.00 | -1.12% | 9,943 |
| Sep 2, 2025 | 268.00 | 270.00 | 257.00 | 267.00 | 267.00 | 1.91% | 63,662 |
| Sep 1, 2025 | 256.00 | 263.00 | 255.00 | 262.00 | 262.00 | 2.34% | 29,999 |
| Aug 29, 2025 | 257.00 | 278.00 | 256.00 | 256.00 | 256.00 | -5.19% | 163,824 |
| Aug 28, 2025 | 257.00 | 274.00 | 257.00 | 270.00 | 270.00 | 0.75% | 11,528 |
| Aug 27, 2025 | 279.00 | 280.00 | 260.00 | 268.00 | 268.00 | 1.13% | 98,547 |
| Aug 26, 2025 | 280.00 | 280.00 | 258.00 | 265.00 | 265.00 | 1.53% | 19,856 |
| Aug 25, 2025 | 260.00 | 280.00 | 255.00 | 261.00 | 261.00 | -1.14% | 194,262 |
| Aug 22, 2025 | 231.00 | 269.00 | 231.00 | 264.00 | 264.00 | 5.60% | 212,886 |
| Aug 21, 2025 | 250.00 | 262.00 | 250.00 | 250.00 | 250.00 | -3.10% | 2,693 |
| Aug 20, 2025 | 260.00 | 260.00 | 222.00 | 258.00 | 258.00 | 0.78% | 255,351 |
| Aug 19, 2025 | 256.00 | 269.00 | 256.00 | 256.00 | 256.00 | -2.29% | 5,856 |
| Aug 18, 2025 | 257.00 | 267.00 | 257.00 | 262.00 | 262.00 | -2.60% | 8,760 |
| Aug 15, 2025 | 251.00 | 269.00 | 251.00 | 269.00 | 269.00 | -0.37% | 2,460 |
| Aug 14, 2025 | 261.00 | 271.00 | 260.00 | 270.00 | 270.00 | -0.37% | 215,579 |
| Aug 13, 2025 | 256.00 | 272.00 | 256.00 | 271.00 | 271.00 | - | 16,100 |
| Aug 12, 2025 | 256.00 | 274.00 | 256.00 | 271.00 | 271.00 | 4.23% | 3,496 |
| Aug 11, 2025 | 260.00 | 275.00 | 260.00 | 260.00 | 260.00 | 7.44% | 213,750 |
| Aug 8, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -1.22% | 20,814 |
| Aug 7, 2025 | 241.00 | 253.00 | 241.00 | 245.00 | 245.00 | -3.54% | 13,011 |
| Aug 6, 2025 | 250.00 | 254.00 | 241.00 | 254.00 | 254.00 | - | 51,863 |
| Aug 5, 2025 | 234.00 | 255.00 | 234.00 | 254.00 | 254.00 | -0.78% | 129,005 |
| Aug 4, 2025 | 232.00 | 263.00 | 232.00 | 256.00 | 256.00 | 2.40% | 107,865 |
| Aug 1, 2025 | 250.00 | 267.00 | 241.00 | 250.00 | 250.00 | 10.13% | 58,071 |
| Jul 31, 2025 | 260.00 | 285.00 | 227.00 | 227.00 | 227.00 | -12.69% | 614,993 |
| Jul 30, 2025 | 270.00 | 270.00 | 222.00 | 260.00 | 260.00 | -5.45% | 450,228 |
| Jul 29, 2025 | 270.00 | 283.00 | 260.00 | 275.00 | 275.00 | -3.51% | 168,130 |
| Jul 28, 2025 | 279.00 | 285.00 | 250.00 | 285.00 | 285.00 | 14.00% | 59,170 |
| Jul 25, 2025 | 220.00 | 250.00 | 220.00 | 250.00 | 250.00 | - | 1,200 |
| Jul 24, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 23, 2025 | 250.00 | 290.00 | 250.00 | 250.00 | 250.00 | -9.75% | 23,185 |
| Jul 22, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - | 4,510 |
| Jul 21, 2025 | 277.00 | 290.00 | 277.00 | 277.00 | 277.00 | 2.59% | 38,658 |
| Jul 18, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 625 |