MTN Zakhele Futhi (RF) Limited (JSE:MTNZF)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 25.00
+9.00 (56.25%)
At close: Dec 5, 2025
MTN Zakhele Futhi (RF) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.00 | 25.00 | 16.00 | 25.00 | 25.00 | 56.25% | 98,791 |
| Dec 4, 2025 | 14.00 | 16.00 | 14.00 | 16.00 | 16.00 | 6.67% | 364,958 |
| Dec 3, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -40.00% | 236,072 |
| Dec 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00% | 17,068 |
| Dec 1, 2025 | 25.00 | 25.00 | 20.00 | 20.00 | 20.00 | -4.76% | 268,120 |
| Nov 28, 2025 | 24.00 | 25.00 | 21.00 | 21.00 | 21.00 | 5.00% | 140,773 |
| Nov 27, 2025 | 21.00 | 28.00 | 20.00 | 20.00 | 20.00 | - | 90,494 |
| Nov 26, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -20.00% | 1,087,455 |
| Nov 25, 2025 | 28.00 | 28.00 | 21.00 | 25.00 | 25.00 | -13.79% | 104,191 |
| Nov 24, 2025 | 26.00 | 31.00 | 20.00 | 29.00 | 29.00 | 11.54% | 515,340 |
| Nov 21, 2025 | 29.00 | 30.00 | 25.00 | 26.00 | 26.00 | -13.33% | 171,147 |
| Nov 20, 2025 | 25.00 | 30.00 | 25.00 | 30.00 | 30.00 | 50.00% | 239,170 |
| Nov 19, 2025 | 65.00 | 65.00 | 20.00 | 20.00 | 20.00 | -69.23% | 642,645 |
| Nov 18, 2025 | 71.00 | 88.00 | 65.00 | 65.00 | 65.00 | -4.41% | 1,232,073 |
| Nov 17, 2025 | 120.00 | 122.00 | 68.00 | 68.00 | 68.00 | -65.48% | 1,197,822 |
| Nov 14, 2025 | 210.00 | 220.00 | 180.00 | 197.00 | 197.00 | -28.36% | 1,209,480 |
| Nov 13, 2025 | 289.00 | 289.00 | 275.00 | 275.00 | 275.00 | -4.84% | 26,375 |
| Nov 12, 2025 | 350.00 | 350.00 | 289.00 | 289.00 | 289.00 | -28.64% | 79,513 |
| Nov 11, 2025 | 405.00 | 420.00 | 396.00 | 405.00 | 405.00 | - | 302,463 |
| Nov 10, 2025 | 410.00 | 410.00 | 396.00 | 405.00 | 405.00 | -1.22% | 282,048 |
| Nov 7, 2025 | 402.00 | 410.00 | 395.00 | 410.00 | 410.00 | 1.99% | 61,850 |
| Nov 6, 2025 | 435.00 | 440.00 | 401.00 | 402.00 | 402.00 | -9.66% | 350,342 |
| Nov 5, 2025 | 431.00 | 445.00 | 431.00 | 445.00 | 445.00 | 4.71% | 33,963 |
| Nov 4, 2025 | 406.00 | 445.00 | 406.00 | 425.00 | 425.00 | 6.25% | 60,012 |
| Nov 3, 2025 | 420.00 | 420.00 | 400.00 | 400.00 | 400.00 | - | 53,825 |
| Oct 31, 2025 | 460.00 | 460.00 | 400.00 | 400.00 | 400.00 | - | 75,029 |
| Oct 30, 2025 | 390.00 | 425.00 | 390.00 | 400.00 | 400.00 | 0.25% | 49,158 |
| Oct 29, 2025 | 385.00 | 400.00 | 340.00 | 399.00 | 399.00 | 3.64% | 243,207 |
| Oct 28, 2025 | 330.00 | 390.00 | 330.00 | 385.00 | 385.00 | 18.46% | 20,774 |
| Oct 27, 2025 | 399.00 | 399.00 | 325.00 | 325.00 | 325.00 | 1.25% | 676 |
| Oct 24, 2025 | 365.00 | 365.00 | 321.00 | 321.00 | 321.00 | -10.83% | 4,584 |
| Oct 23, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -10.00% | 100 |
| Oct 22, 2025 | 360.00 | 400.00 | 360.00 | 400.00 | 400.00 | 11.11% | 1,200 |
| Oct 21, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 350 |
| Oct 20, 2025 | 400.00 | 400.00 | 360.00 | 360.00 | 360.00 | -5.26% | 6,273 |
| Oct 17, 2025 | 360.00 | 380.00 | 360.00 | 380.00 | 380.00 | 8.57% | 38,283 |
| Oct 16, 2025 | 338.00 | 360.00 | 338.00 | 350.00 | 350.00 | 7.69% | 111,589 |
| Oct 15, 2025 | 341.00 | 341.00 | 325.00 | 325.00 | 325.00 | -4.69% | 566 |
| Oct 14, 2025 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - | 1,707 |
| Oct 13, 2025 | 326.00 | 341.00 | 320.00 | 341.00 | 341.00 | -0.29% | 8,115 |
| Oct 10, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 501 |
| Oct 9, 2025 | 320.00 | 342.00 | 320.00 | 342.00 | 342.00 | 6.54% | 4,655 |
| Oct 8, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - | 1,746 |
| Oct 7, 2025 | 321.00 | 345.00 | 320.00 | 321.00 | 321.00 | 0.31% | 18,311 |
| Oct 6, 2025 | 345.00 | 345.00 | 317.00 | 320.00 | 320.00 | -7.25% | 3,184 |
| Oct 3, 2025 | 320.00 | 345.00 | 320.00 | 345.00 | 345.00 | 8.83% | 2,710 |
| Oct 2, 2025 | 317.00 | 317.00 | 316.00 | 317.00 | 317.00 | 0.32% | 3,500 |
| Oct 1, 2025 | 315.00 | 316.00 | 315.00 | 316.00 | 316.00 | 0.32% | 2,400 |
| Sep 30, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 1,233 |
| Sep 29, 2025 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | -1.56% | 3,767 |
| Sep 26, 2025 | 323.00 | 345.00 | 320.00 | 320.00 | 320.00 | -0.93% | 4,389 |
| Sep 25, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - | 6,756 |
| Sep 23, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - | 3,515 |
| Sep 22, 2025 | 330.00 | 345.00 | 323.00 | 323.00 | 323.00 | - | 18,478 |
| Sep 19, 2025 | 322.00 | 323.00 | 306.00 | 323.00 | 323.00 | 0.31% | 52,609 |
| Sep 18, 2025 | 323.00 | 323.00 | 322.00 | 322.00 | 322.00 | 1.58% | 10,046 |
| Sep 17, 2025 | 317.00 | 323.00 | 317.00 | 317.00 | 317.00 | - | 4,021 |
| Sep 16, 2025 | 345.00 | 345.00 | 317.00 | 317.00 | 317.00 | -9.43% | 31,690 |
| Sep 15, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 12, 2025 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 6.06% | 7,974 |
| Sep 11, 2025 | 340.00 | 355.00 | 330.00 | 330.00 | 330.00 | - | 5,234 |
| Sep 10, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 600 |
| Sep 9, 2025 | 350.00 | 355.00 | 330.00 | 330.00 | 330.00 | -5.71% | 4,466 |
| Sep 8, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -2.78% | 5,643 |
| Sep 5, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -2.70% | 2,058 |
| Sep 4, 2025 | 350.00 | 370.00 | 330.00 | 370.00 | 370.00 | 5.71% | 8,927 |
| Sep 3, 2025 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 4.48% | 50,655 |
| Sep 2, 2025 | 320.00 | 335.00 | 320.00 | 335.00 | 335.00 | 5.02% | 51,839 |
| Sep 1, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - | 17,638 |
| Aug 29, 2025 | 320.00 | 320.00 | 319.00 | 319.00 | 319.00 | -0.31% | 1,550 |
| Aug 28, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.63% | 2,150 |
| Aug 27, 2025 | 318.00 | 320.00 | 318.00 | 318.00 | 318.00 | - | 9,750 |
| Aug 26, 2025 | 320.00 | 320.00 | 317.00 | 318.00 | 318.00 | -0.63% | 5,542 |
| Aug 25, 2025 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 3.23% | 8,311 |
| Aug 22, 2025 | 307.00 | 346.00 | 307.00 | 310.00 | 310.00 | 0.98% | 119,408 |
| Aug 21, 2025 | 315.00 | 315.00 | 302.00 | 307.00 | 307.00 | -2.85% | 19,277 |
| Aug 20, 2025 | 317.00 | 317.00 | 315.00 | 316.00 | 316.00 | 0.32% | 56,900 |
| Aug 19, 2025 | 316.00 | 320.00 | 315.00 | 315.00 | 315.00 | -0.32% | 42,898 |
| Aug 18, 2025 | 317.00 | 317.00 | 316.00 | 316.00 | 316.00 | - | 8,186 |
| Aug 15, 2025 | 320.00 | 325.00 | 316.00 | 316.00 | 316.00 | 0.64% | 75,256 |
| Aug 14, 2025 | 316.00 | 316.00 | 313.00 | 314.00 | 314.00 | 0.96% | 35,078 |
| Aug 13, 2025 | 319.00 | 320.00 | 311.00 | 311.00 | 311.00 | -1.58% | 169,531 |
| Aug 12, 2025 | 319.00 | 319.00 | 316.00 | 316.00 | 316.00 | -1.25% | 34,724 |
| Aug 11, 2025 | 320.00 | 320.00 | 315.00 | 320.00 | 320.00 | 1.59% | 20,844 |
| Aug 8, 2025 | 315.00 | 315.00 | 304.00 | 315.00 | 315.00 | - | 102,676 |
| Aug 7, 2025 | 300.00 | 315.00 | 300.00 | 315.00 | 315.00 | 5.00% | 92,484 |
| Aug 6, 2025 | 317.00 | 320.00 | 300.00 | 300.00 | 300.00 | -0.99% | 65,438 |
| Aug 5, 2025 | 324.00 | 324.00 | 300.00 | 303.00 | 303.00 | 8.21% | 32,060 |
| Aug 4, 2025 | 300.00 | 359.00 | 280.00 | 280.00 | 280.00 | 4.87% | 102,132 |
| Aug 1, 2025 | 294.00 | 300.00 | 266.00 | 267.00 | 267.00 | -8.56% | 30,259 |
| Jul 31, 2025 | 260.00 | 294.00 | 260.00 | 292.00 | 292.00 | 21.67% | 93,682 |
| Jul 30, 2025 | 277.00 | 277.00 | 212.00 | 240.00 | 240.00 | 13.74% | 20,163 |
| Jul 29, 2025 | 251.00 | 279.00 | 211.00 | 211.00 | 211.00 | -15.60% | 124,163 |
| Jul 28, 2025 | 285.00 | 285.00 | 250.00 | 250.00 | 250.00 | -29.38% | 35,744 |
| Jul 25, 2025 | 2,099.00 | 2,099.00 | 151.00 | 354.00 | 354.00 | 237.14% | 9,421 |
| Jul 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 23, 2025 | 1,700.00 | 1,721.00 | 100.00 | 105.00 | 105.00 | -95.02% | 24,918 |
| Jul 22, 2025 | 2,111.00 | 2,198.00 | 2,110.00 | 2,110.00 | 110.00 | -0.05% | 12,899 |
| Jul 21, 2025 | 2,105.00 | 2,200.00 | 2,105.00 | 2,111.00 | 110.05 | 0.52% | 18,378 |
| Jul 18, 2025 | 1,980.00 | 2,100.00 | 1,980.00 | 2,100.00 | 109.48 | 6.33% | 6,406 |