Mahube Infrastructure Limited (JSE:MHB)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 531.00
0.00 (0.00%)
At close: Mar 6, 2026
Mahube Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Mar 5, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Mar 4, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Mar 3, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | -3.63% | 184 |
| Mar 2, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - | - |
| Feb 27, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - | - |
| Feb 26, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - | - |
| Feb 25, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - | - |
| Feb 24, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | -8.62% | 89 |
| Feb 23, 2026 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | - | 8,345 |
| Feb 20, 2026 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 3.43% | 3,149 |
| Feb 19, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | -3.32% | 5,000 |
| Feb 18, 2026 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | - | - |
| Feb 17, 2026 | 551.00 | 603.00 | 551.00 | 603.00 | 603.00 | 0.50% | 37,874 |
| Feb 16, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Feb 13, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Feb 12, 2026 | 601.00 | 601.00 | 600.00 | 600.00 | 600.00 | -0.17% | 50,000 |
| Feb 11, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Feb 10, 2026 | 610.00 | 610.00 | 601.00 | 601.00 | 601.00 | -3.06% | 2,619 |
| Feb 9, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Feb 6, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 3.16% | 8,604 |
| Feb 5, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Feb 4, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Feb 3, 2026 | 601.00 | 610.00 | 601.00 | 601.00 | 601.00 | - | 8,937 |
| Feb 2, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Jan 30, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0.17% | 20 |
| Jan 29, 2026 | 601.00 | 601.00 | 600.00 | 600.00 | 600.00 | - | 20,000 |
| Jan 28, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 27, 2026 | 600.00 | 625.00 | 600.00 | 600.00 | 600.00 | - | 79,386 |
| Jan 26, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 23, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -3.85% | 5,747 |
| Jan 22, 2026 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - | - |
| Jan 21, 2026 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | - | - |
| Jan 20, 2026 | 600.00 | 624.00 | 600.00 | 624.00 | 624.00 | 4.00% | 916 |
| Jan 19, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 16, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 15, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -4.00% | 2,497 |
| Jan 14, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 4.17% | 3,000 |
| Jan 13, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.64% | 3,325 |
| Jan 12, 2026 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 1.50% | 80,000 |
| Jan 9, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Jan 8, 2026 | 610.00 | 610.00 | 601.00 | 601.00 | 601.00 | -1.48% | 29,000 |
| Jan 7, 2026 | 551.00 | 610.00 | 551.00 | 610.00 | 610.00 | 10.91% | 15,100 |
| Jan 6, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -8.33% | 135 |
| Jan 5, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 5.08% | 2,000 |
| Jan 2, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | - | - |
| Dec 31, 2025 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | - | - |
| Dec 30, 2025 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 1.06% | 90 |
| Dec 29, 2025 | 599.00 | 599.00 | 565.00 | 565.00 | 565.00 | 2.54% | 78,000 |
| Dec 24, 2025 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - | - |
| Dec 23, 2025 | 600.00 | 600.00 | 551.00 | 551.00 | 551.00 | -8.17% | 5,909 |
| Dec 22, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Dec 19, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 15,000 |
| Dec 18, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Dec 17, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 100,000 |
| Dec 15, 2025 | 550.00 | 600.00 | 550.00 | 600.00 | 600.00 | 9.09% | 189,869 |
| Dec 12, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 133 |
| Dec 11, 2025 | 522.00 | 550.00 | 522.00 | 550.00 | 550.00 | 2.80% | 3,450 |
| Dec 10, 2025 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | -10.83% | 20,177 |
| Dec 9, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Dec 8, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | 829 |
| 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 |