Murray & Roberts Holdings Limited (JSE:MUR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 110.00
0.00 (0.00%)
Nov 22, 2024, 12:27 PM SAST
Murray & Roberts Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | - | 165,567 |
| Nov 21, 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 388,518 |
| Nov 20, 2024 | 110.00 | 111.00 | 106.00 | 110.00 | 110.00 | - | 1,689,777 |
| Nov 19, 2024 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 5.77% | 1,370,235 |
| Nov 18, 2024 | 106.00 | 110.00 | 103.00 | 104.00 | 104.00 | -5.45% | 327,568 |
| Nov 15, 2024 | 111.00 | 111.00 | 104.00 | 110.00 | 110.00 | -0.90% | 833,579 |
| Nov 14, 2024 | 112.00 | 112.00 | 103.00 | 111.00 | 111.00 | -3.48% | 957,649 |
| Nov 13, 2024 | 114.00 | 122.00 | 112.00 | 115.00 | 115.00 | -3.36% | 1,367,341 |
| Nov 12, 2024 | 129.00 | 129.00 | 104.00 | 119.00 | 119.00 | -8.46% | 2,774,056 |
| Nov 11, 2024 | 140.00 | 144.00 | 128.00 | 130.00 | 130.00 | -9.72% | 746,511 |
| Nov 8, 2024 | 140.00 | 144.00 | 133.00 | 144.00 | 144.00 | 2.86% | 420,796 |
| Nov 7, 2024 | 145.00 | 150.00 | 132.00 | 140.00 | 140.00 | -6.67% | 3,425,315 |
| Nov 6, 2024 | 178.00 | 180.00 | 149.00 | 150.00 | 150.00 | -16.20% | 2,657,716 |
| Nov 5, 2024 | 222.00 | 251.00 | 173.00 | 179.00 | 179.00 | -22.17% | 3,660,300 |
| Nov 4, 2024 | 212.00 | 230.00 | 212.00 | 230.00 | 230.00 | 5.99% | 795,875 |
| Nov 1, 2024 | 230.00 | 230.00 | 206.00 | 217.00 | 217.00 | -2.25% | 982,739 |
| Oct 31, 2024 | 225.00 | 234.00 | 219.00 | 222.00 | 222.00 | -5.13% | 475,841 |
| Oct 30, 2024 | 231.00 | 236.00 | 225.00 | 234.00 | 234.00 | -3.70% | 212,732 |
| Oct 29, 2024 | 243.00 | 259.00 | 229.00 | 243.00 | 243.00 | -0.82% | 1,037,014 |
| Oct 28, 2024 | 261.00 | 261.00 | 245.00 | 245.00 | 245.00 | -5.04% | 498,738 |
| Oct 25, 2024 | 251.00 | 259.00 | 239.00 | 258.00 | 258.00 | 5.31% | 352,902 |
| Oct 24, 2024 | 249.00 | 250.00 | 241.00 | 245.00 | 245.00 | 1.66% | 111,340 |
| Oct 23, 2024 | 245.00 | 250.00 | 241.00 | 241.00 | 241.00 | -3.60% | 140,711 |
| Oct 22, 2024 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | - | 296,342 |
| Oct 21, 2024 | 247.00 | 250.00 | 240.00 | 250.00 | 250.00 | 2.04% | 181,961 |
| Oct 18, 2024 | 246.00 | 247.00 | 235.00 | 245.00 | 245.00 | -0.41% | 645,408 |
| Oct 17, 2024 | 236.00 | 247.00 | 236.00 | 246.00 | 246.00 | 0.82% | 57,819 |
| Oct 16, 2024 | 220.00 | 246.00 | 220.00 | 244.00 | 244.00 | 5.17% | 265,244 |
| Oct 15, 2024 | 250.00 | 250.00 | 231.00 | 232.00 | 232.00 | -7.20% | 580,908 |
| Oct 14, 2024 | 251.00 | 259.00 | 240.00 | 250.00 | 250.00 | -3.47% | 1,648,651 |
| Oct 11, 2024 | 254.00 | 263.00 | 251.00 | 259.00 | 259.00 | -1.15% | 125,661 |
| Oct 10, 2024 | 272.00 | 272.00 | 253.00 | 262.00 | 262.00 | -3.68% | 1,367,987 |
| Oct 9, 2024 | 270.00 | 277.00 | 259.00 | 272.00 | 272.00 | -2.16% | 80,914 |
| Oct 8, 2024 | 275.00 | 280.00 | 266.00 | 278.00 | 278.00 | 1.09% | 145,612 |
| Oct 7, 2024 | 271.00 | 275.00 | 262.00 | 275.00 | 275.00 | 1.10% | 138,901 |
| Oct 4, 2024 | 280.00 | 280.00 | 267.00 | 272.00 | 272.00 | -2.51% | 301,143 |
| Oct 3, 2024 | 275.00 | 281.00 | 271.00 | 279.00 | 279.00 | -1.06% | 116,971 |
| Oct 2, 2024 | 284.00 | 284.00 | 275.00 | 282.00 | 282.00 | -1.40% | 278,560 |
| Oct 1, 2024 | 286.00 | 286.00 | 274.00 | 286.00 | 286.00 | 0.35% | 565,703 |
| Sep 30, 2024 | 289.00 | 293.00 | 278.00 | 285.00 | 285.00 | -0.70% | 375,074 |
| Sep 27, 2024 | 289.00 | 294.00 | 281.00 | 287.00 | 287.00 | -1.03% | 622,785 |
| Sep 26, 2024 | 287.00 | 295.00 | 278.00 | 290.00 | 290.00 | -1.36% | 313,741 |
| Sep 25, 2024 | 300.00 | 300.00 | 287.00 | 294.00 | 294.00 | -2.00% | 175,842 |
| Sep 23, 2024 | 295.00 | 300.00 | 292.00 | 300.00 | 300.00 | 0.33% | 420,486 |
| Sep 20, 2024 | 299.00 | 299.00 | 286.00 | 299.00 | 299.00 | 1.70% | 119,176 |
| Sep 19, 2024 | 289.00 | 300.00 | 278.00 | 294.00 | 294.00 | 1.73% | 172,549 |
| Sep 18, 2024 | 285.00 | 294.00 | 284.00 | 289.00 | 289.00 | 3.21% | 269,332 |
| Sep 17, 2024 | 280.00 | 285.00 | 278.00 | 280.00 | 280.00 | -0.36% | 402,266 |
| Sep 16, 2024 | 269.00 | 285.00 | 267.00 | 281.00 | 281.00 | 5.24% | 468,160 |
| Sep 13, 2024 | 288.00 | 294.00 | 267.00 | 267.00 | 267.00 | -4.64% | 1,588,783 |
| Sep 12, 2024 | 260.00 | 280.00 | 260.00 | 280.00 | 280.00 | 5.66% | 322,418 |
| Sep 11, 2024 | 269.00 | 272.00 | 260.00 | 265.00 | 265.00 | -1.49% | 485,737 |
| Sep 10, 2024 | 263.00 | 270.00 | 260.00 | 269.00 | 269.00 | 2.28% | 277,007 |
| Sep 9, 2024 | 257.00 | 263.00 | 246.00 | 263.00 | 263.00 | 1.94% | 358,954 |
| Sep 6, 2024 | 263.00 | 280.00 | 244.00 | 258.00 | 258.00 | -0.77% | 3,088,918 |
| Sep 5, 2024 | 262.00 | 274.00 | 250.00 | 260.00 | 260.00 | -1.52% | 963,362 |
| Sep 4, 2024 | 281.00 | 290.00 | 260.00 | 264.00 | 264.00 | -6.05% | 977,722 |
| Sep 3, 2024 | 290.00 | 291.00 | 275.00 | 281.00 | 281.00 | -4.42% | 440,849 |
| Sep 2, 2024 | 308.00 | 308.00 | 292.00 | 294.00 | 294.00 | -4.55% | 690,063 |
| Aug 30, 2024 | 315.00 | 321.00 | 300.00 | 308.00 | 308.00 | 0.98% | 746,506 |
| Aug 29, 2024 | 311.00 | 316.00 | 298.00 | 305.00 | 305.00 | -1.93% | 601,542 |
| Aug 28, 2024 | 327.00 | 327.00 | 311.00 | 311.00 | 311.00 | -2.81% | 628,693 |
| Aug 27, 2024 | 330.00 | 330.00 | 314.00 | 320.00 | 320.00 | -1.84% | 495,151 |
| Aug 26, 2024 | 314.00 | 329.00 | 314.00 | 326.00 | 326.00 | 3.82% | 1,315,565 |
| Aug 23, 2024 | 314.00 | 314.00 | 310.00 | 314.00 | 314.00 | 0.96% | 252,323 |
| Aug 22, 2024 | 308.00 | 315.00 | 305.00 | 311.00 | 311.00 | 3.67% | 318,081 |
| Aug 21, 2024 | 295.00 | 312.00 | 295.00 | 300.00 | 300.00 | -0.33% | 665,967 |
| Aug 20, 2024 | 304.00 | 304.00 | 295.00 | 301.00 | 301.00 | 1.01% | 507,321 |
| Aug 19, 2024 | 291.00 | 306.00 | 291.00 | 298.00 | 298.00 | 2.76% | 193,701 |
| Aug 16, 2024 | 302.00 | 306.00 | 289.00 | 290.00 | 290.00 | -3.97% | 311,586 |
| Aug 15, 2024 | 285.00 | 303.00 | 284.00 | 302.00 | 302.00 | 4.50% | 600,753 |
| Aug 14, 2024 | 300.00 | 300.00 | 285.00 | 289.00 | 289.00 | -3.67% | 517,594 |
| Aug 13, 2024 | 301.00 | 301.00 | 292.00 | 300.00 | 300.00 | -1.64% | 595,858 |
| Aug 12, 2024 | 318.00 | 318.00 | 303.00 | 305.00 | 305.00 | -1.61% | 158,248 |
| Aug 8, 2024 | 313.00 | 315.00 | 305.00 | 310.00 | 310.00 | -0.96% | 201,259 |
| Aug 7, 2024 | 286.00 | 317.00 | 286.00 | 313.00 | 313.00 | 8.30% | 979,058 |
| Aug 6, 2024 | 290.00 | 292.00 | 284.00 | 289.00 | 289.00 | -0.34% | 364,528 |
| Aug 5, 2024 | 298.00 | 300.00 | 276.00 | 290.00 | 290.00 | -5.23% | 800,141 |
| Aug 2, 2024 | 310.00 | 310.00 | 299.00 | 306.00 | 306.00 | -0.97% | 351,761 |
| Aug 1, 2024 | 321.00 | 321.00 | 305.00 | 309.00 | 309.00 | 0.65% | 1,485,527 |
| Jul 31, 2024 | 309.00 | 331.00 | 307.00 | 307.00 | 307.00 | 0.33% | 2,197,345 |
| Jul 30, 2024 | 283.00 | 309.00 | 283.00 | 306.00 | 306.00 | 8.90% | 939,863 |
| Jul 29, 2024 | 280.00 | 281.00 | 269.00 | 281.00 | 281.00 | 2.93% | 333,644 |
| Jul 26, 2024 | 276.00 | 281.00 | 270.00 | 273.00 | 273.00 | -2.15% | 1,204,428 |
| Jul 25, 2024 | 257.00 | 279.00 | 257.00 | 279.00 | 279.00 | 7.31% | 1,169,634 |
| Jul 24, 2024 | 263.00 | 268.00 | 259.00 | 260.00 | 260.00 | -1.14% | 1,263,716 |
| Jul 23, 2024 | 261.00 | 266.00 | 251.00 | 263.00 | 263.00 | 5.20% | 351,363 |
| Jul 22, 2024 | 268.00 | 271.00 | 250.00 | 250.00 | 250.00 | -4.58% | 2,357,561 |
| Jul 19, 2024 | 258.00 | 272.00 | 255.00 | 262.00 | 262.00 | 1.95% | 670,331 |
| Jul 18, 2024 | 260.00 | 260.00 | 250.00 | 257.00 | 257.00 | 1.58% | 352,155 |
| Jul 17, 2024 | 247.00 | 264.00 | 244.00 | 253.00 | 253.00 | 2.43% | 1,813,198 |
| Jul 16, 2024 | 231.00 | 248.00 | 231.00 | 247.00 | 247.00 | 7.39% | 537,612 |
| Jul 15, 2024 | 231.00 | 235.00 | 226.00 | 230.00 | 230.00 | -0.43% | 337,373 |
| Jul 12, 2024 | 234.00 | 234.00 | 225.00 | 231.00 | 231.00 | -1.28% | 217,209 |
| Jul 11, 2024 | 235.00 | 235.00 | 224.00 | 234.00 | 234.00 | 1.74% | 383,747 |
| Jul 10, 2024 | 233.00 | 235.00 | 225.00 | 230.00 | 230.00 | 0.88% | 245,235 |
| Jul 9, 2024 | 228.00 | 233.00 | 218.00 | 228.00 | 228.00 | - | 683,453 |
| Jul 8, 2024 | 219.00 | 228.00 | 215.00 | 228.00 | 228.00 | 3.64% | 1,047,411 |
| Jul 5, 2024 | 213.00 | 220.00 | 213.00 | 220.00 | 220.00 | - | 218,047 |
| Jul 4, 2024 | 220.00 | 225.00 | 216.00 | 220.00 | 220.00 | -1.35% | 270,874 |