Mahube Infrastructure Limited (JSE:MHB)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 605.00
+5.00 (0.83%)
At close: Dec 5, 2025
Mahube Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.83% | 111,378 |
| Dec 4, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 5,000 |
| Dec 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 768,471 |
| Dec 2, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 220,000 |
| Dec 1, 2025 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | - | 160,000 |
| Nov 28, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | 20,000 |
| Nov 27, 2025 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 10.00% | 115,477 |
| Nov 26, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Nov 25, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Nov 24, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Nov 21, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Nov 20, 2025 | 594.00 | 600.00 | 511.00 | 550.00 | 550.00 | -8.33% | 94,807 |
| Nov 19, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 100,000 |
| Nov 18, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Nov 17, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 4,500 |
| Nov 14, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 96,500 |
| Nov 13, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.32% | 7,000 |
| Nov 12, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | -0.16% | 6,069 |
| Nov 11, 2025 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 1.50% | 4,995 |
| Nov 10, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 41,038 |
| Nov 7, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Nov 6, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Nov 5, 2025 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | 3.45% | 23,750 |
| Nov 4, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 2.84% | 2,000 |
| Nov 3, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - | - |
| Oct 31, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 2.55% | 19,893 |
| Oct 30, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Oct 29, 2025 | 466.00 | 550.00 | 465.00 | 550.00 | 550.00 | -3.51% | 70,250 |
| Oct 28, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 4.40% | 107 |
| Oct 27, 2025 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | -0.73% | 6,000 |
| Oct 24, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Oct 23, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Oct 22, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Oct 21, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 27,000 |
| Oct 20, 2025 | 460.00 | 550.00 | 460.00 | 550.00 | 550.00 | 7.84% | 40,719 |
| Oct 17, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.78% | 6,000 |
| Oct 16, 2025 | 517.00 | 517.00 | 514.00 | 514.00 | 514.00 | 11.50% | 13,000 |
| Oct 15, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | - | - |
| Oct 14, 2025 | 480.00 | 480.00 | 461.00 | 461.00 | 461.00 | -1.91% | 2,850 |
| Oct 13, 2025 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | -14.55% | 2,870 |
| Oct 10, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 10 |
| Oct 9, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Oct 8, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 26,752 |
| Oct 7, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 13 |
| Oct 6, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10.00% | 180 |
| Oct 3, 2025 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 0.20% | 46,821 |
| Oct 2, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 7.31% | 11 |
| Oct 1, 2025 | 466.00 | 466.00 | 465.00 | 465.00 | 465.00 | 1.09% | 30,000 |
| Sep 30, 2025 | 461.00 | 461.00 | 460.00 | 460.00 | 460.00 | -7.63% | 36,961 |
| Sep 29, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - | - |
| Sep 26, 2025 | 485.00 | 498.00 | 485.00 | 498.00 | 498.00 | - | 46,904 |
| Sep 25, 2025 | 486.00 | 498.00 | 486.00 | 498.00 | 498.00 | 6.87% | 19,000 |
| Sep 23, 2025 | 465.00 | 466.00 | 465.00 | 466.00 | 466.00 | 0.22% | 10,900 |
| Sep 22, 2025 | 485.00 | 492.00 | 465.00 | 465.00 | 465.00 | -4.12% | 8,666 |
| Sep 19, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - | - |
| Sep 18, 2025 | 480.00 | 485.00 | 480.00 | 485.00 | 485.00 | 2.11% | 6,380 |
| Sep 17, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 4.17% | 16,620 |
| Sep 16, 2025 | 455.00 | 456.00 | 451.00 | 456.00 | 456.00 | 0.22% | 15,042 |
| Sep 15, 2025 | 451.00 | 455.00 | 451.00 | 455.00 | 455.00 | -4.21% | 10,005 |
| Sep 12, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - | - |
| Sep 11, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - | - |
| Sep 10, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - | - |
| Sep 9, 2025 | 465.00 | 475.00 | 465.00 | 475.00 | 475.00 | 6.74% | 25,220 |
| Sep 8, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Sep 5, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Sep 4, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Sep 3, 2025 | 467.00 | 467.00 | 445.00 | 445.00 | 445.00 | -2.20% | 3,160 |
| Sep 2, 2025 | 445.00 | 455.00 | 445.00 | 455.00 | 455.00 | 1.11% | 20,646 |
| Sep 1, 2025 | 437.00 | 450.00 | 437.00 | 450.00 | 450.00 | 2.27% | 9,900 |
| Aug 29, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -2.22% | 4,230 |
| Aug 28, 2025 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 11.11% | 4,266 |
| Aug 27, 2025 | 481.00 | 481.00 | 405.00 | 405.00 | 405.00 | -9.80% | 31,100 |
| Aug 26, 2025 | 379.00 | 449.00 | 379.00 | 449.00 | 449.00 | 31.67% | 107,590 |
| Aug 25, 2025 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | -10.26% | 3,000 |
| Aug 22, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Aug 21, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Aug 20, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Aug 19, 2025 | 388.00 | 388.00 | 379.00 | 380.00 | 380.00 | 5.56% | 60,586 |
| Aug 18, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Aug 15, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Aug 14, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 553 |
| Aug 13, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Aug 12, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2.86% | 207 |
| Aug 11, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Aug 8, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Aug 7, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Aug 6, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Aug 5, 2025 | 351.00 | 360.00 | 350.00 | 350.00 | 350.00 | 12.90% | 28,467 |
| Aug 4, 2025 | 355.00 | 355.00 | 310.00 | 310.00 | 310.00 | -13.89% | 15,000 |
| Aug 1, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 31, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 30, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 29, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 28, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 25, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 24, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jul 23, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 13,000 |
| Jul 22, 2025 | 361.00 | 389.00 | 360.00 | 360.00 | 345.00 | -0.28% | 15,708 |
| Jul 21, 2025 | 361.00 | 361.00 | 361.00 | 361.00 | 345.96 | 0.28% | 90 |
| Jul 18, 2025 | 345.00 | 345.00 | 345.00 | 360.00 | 345.00 | - | - |