Mahube Infrastructure Limited (JSE:MHB)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 555.00
0.00 (0.00%)
Apr 24, 2026, 3:43 PM SAST
Mahube Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | - |
| Apr 24, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 4.52% | 41,474 |
| Apr 23, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Apr 22, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Apr 21, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Apr 20, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Apr 17, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Apr 16, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Apr 15, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Apr 14, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Apr 13, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Apr 10, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Apr 9, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Apr 8, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Apr 7, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 0.19% | 3,021 |
| Apr 2, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Apr 1, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Mar 31, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -13.11% | 2,000 |
| Mar 30, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Mar 27, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Mar 26, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1.67% | 269,000 |
| Mar 25, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Mar 24, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.17% | 3,445 |
| Mar 23, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - | 1,847 |
| Mar 20, 2026 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | 12.59% | 55,264 |
| Mar 19, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - | - |
| Mar 18, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | -11.33% | 3,375 |
| Mar 17, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -2.44% | 611 |
| Mar 16, 2026 | 599.00 | 615.00 | 599.00 | 615.00 | 615.00 | 1.99% | 16,545 |
| Mar 13, 2026 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 13.56% | 992 |
| Mar 12, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Mar 11, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Mar 10, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | 719 |
| Mar 9, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| 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 |