Johannesburg - Delayed Quote ZAc
Vodacom Group Limited (VOD.JO)
At close: November 15 at 5:00 PM GMT+2
Currency in ZAc Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 10,500.00 | 10,251.00 | 10,094.00 | 10,168.00 | 10,168.00 | 779,263 |
| Nov 14, 2024 | 10,101.00 | 10,433.00 | 10,127.00 | 10,242.00 | 10,242.00 | 1,247,418 |
| Nov 13, 2024 | 10,400.00 | 10,707.00 | 10,158.00 | 10,339.00 | 10,339.00 | 1,641,806 |
| Nov 12, 2024 | 10,150.00 | 10,597.00 | 10,075.00 | 10,500.00 | 10,500.00 | 2,430,233 |
| Nov 11, 2024 | 10,325.00 | 10,431.00 | 9,838.00 | 10,110.00 | 10,110.00 | 1,826,795 |
| Nov 8, 2024 | 10,540.00 | 10,540.00 | 10,250.00 | 10,450.00 | 10,450.00 | 1,548,773 |
| Nov 7, 2024 | 11,117.00 | 10,923.00 | 10,025.00 | 10,370.00 | 10,370.00 | 2,129,031 |
| Nov 6, 2024 | 10,672.00 | 10,835.00 | 10,513.00 | 10,597.00 | 10,597.00 | 1,603,916 |
| Nov 5, 2024 | 11,050.00 | 11,099.00 | 10,683.00 | 10,830.00 | 10,830.00 | 2,780,961 |
| Nov 4, 2024 | 11,005.00 | 11,039.00 | 10,819.00 | 11,015.00 | 11,015.00 | 1,148,420 |
| Nov 1, 2024 | 10,939.00 | 11,017.00 | 10,747.00 | 10,900.00 | 10,900.00 | 2,217,792 |
| Oct 31, 2024 | 10,876.00 | 11,094.00 | 10,937.00 | 11,000.00 | 11,000.00 | 1,444,226 |
| Oct 30, 2024 | 11,176.00 | 11,084.00 | 10,824.00 | 11,038.00 | 11,038.00 | 1,546,644 |
| Oct 29, 2024 | 11,314.00 | 11,450.00 | 11,056.00 | 11,107.00 | 11,107.00 | 1,137,284 |
| Oct 28, 2024 | 10,500.00 | 11,358.00 | 10,599.00 | 11,315.00 | 11,315.00 | 1,754,229 |
| Oct 25, 2024 | 10,973.00 | 11,105.00 | 10,895.00 | 11,044.00 | 11,044.00 | 914,928 |
| Oct 24, 2024 | 11,000.00 | 10,990.00 | 10,714.00 | 10,901.00 | 10,901.00 | 731,828 |
| Oct 23, 2024 | 11,000.00 | 10,902.00 | 10,698.00 | 10,747.00 | 10,747.00 | 682,121 |
| Oct 22, 2024 | 11,000.00 | 10,987.00 | 10,627.00 | 10,833.00 | 10,833.00 | 909,394 |
| Oct 21, 2024 | 10,955.00 | 11,019.00 | 10,819.00 | 10,922.00 | 10,922.00 | 642,086 |
| Oct 18, 2024 | 10,700.00 | 11,004.00 | 10,766.00 | 10,955.00 | 10,955.00 | 879,933 |
| Oct 17, 2024 | 10,941.00 | 10,977.00 | 10,748.00 | 10,807.00 | 10,807.00 | 612,057 |
| Oct 16, 2024 | 10,800.00 | 10,880.00 | 10,560.00 | 10,793.00 | 10,793.00 | 736,957 |
| Oct 15, 2024 | 10,600.00 | 10,828.00 | 10,604.00 | 10,776.00 | 10,776.00 | 501,459 |
| Oct 14, 2024 | 10,941.00 | 10,846.00 | 10,576.00 | 10,662.00 | 10,662.00 | 583,272 |
| Oct 11, 2024 | 10,635.00 | 10,726.00 | 10,527.00 | 10,699.00 | 10,699.00 | 429,019 |
| Oct 10, 2024 | 10,570.00 | 10,732.00 | 10,572.00 | 10,627.00 | 10,627.00 | 565,540 |
| Oct 9, 2024 | 10,784.00 | 10,716.00 | 10,550.00 | 10,639.00 | 10,639.00 | 650,603 |
| Oct 8, 2024 | 10,400.00 | 10,701.00 | 10,403.00 | 10,592.00 | 10,592.00 | 959,277 |
| Oct 7, 2024 | 10,939.00 | 10,660.00 | 10,485.00 | 10,514.00 | 10,514.00 | 764,490 |
| Oct 4, 2024 | 10,699.00 | 10,718.00 | 10,512.00 | 10,512.00 | 10,512.00 | 769,401 |
| Oct 3, 2024 | 10,625.00 | 10,729.00 | 10,493.00 | 10,565.00 | 10,565.00 | 715,253 |
| Oct 2, 2024 | 10,950.00 | 10,734.00 | 10,488.00 | 10,625.00 | 10,625.00 | 1,278,207 |
| Oct 1, 2024 | 11,060.00 | 11,097.00 | 10,468.00 | 10,651.00 | 10,651.00 | 2,226,730 |
| Sep 30, 2024 | 11,200.00 | 11,380.00 | 10,889.00 | 10,947.00 | 10,947.00 | 2,529,895 |
| Sep 27, 2024 | 11,251.00 | 11,466.00 | 11,242.00 | 11,338.00 | 11,338.00 | 1,388,233 |
| Sep 26, 2024 | 11,300.00 | 11,436.00 | 11,294.50 | 11,342.00 | 11,342.00 | 1,051,426 |
| Sep 25, 2024 | 11,106.00 | 11,469.00 | 11,038.00 | 11,444.00 | 11,444.00 | 1,775,659 |
| Sep 23, 2024 | 10,827.00 | 11,310.00 | 11,027.00 | 11,269.00 | 11,269.00 | 914,507 |
| Sep 20, 2024 | 11,092.00 | 11,210.00 | 11,023.00 | 11,028.00 | 11,028.00 | 3,209,292 |
| Sep 19, 2024 | 11,210.00 | 11,210.00 | 10,926.00 | 11,136.00 | 11,136.00 | 3,598,872 |
| Sep 18, 2024 | 11,107.00 | 11,195.00 | 10,967.00 | 11,140.00 | 11,140.00 | 646,868 |
| Sep 17, 2024 | 11,079.00 | 11,210.00 | 11,004.00 | 11,178.00 | 11,178.00 | 680,043 |
| Sep 16, 2024 | 11,118.00 | 11,140.50 | 11,022.00 | 11,079.00 | 11,079.00 | 702,239 |
| Sep 13, 2024 | 11,149.00 | 11,200.00 | 11,030.00 | 11,186.00 | 11,186.00 | 845,753 |
| Sep 12, 2024 | 10,844.00 | 11,200.00 | 10,883.00 | 11,064.00 | 11,064.00 | 881,665 |
| Sep 11, 2024 | 11,150.00 | 11,170.00 | 10,965.00 | 11,030.00 | 11,030.00 | 1,025,402 |
| Sep 10, 2024 | 11,088.00 | 11,229.00 | 11,033.00 | 11,157.00 | 11,157.00 | 756,796 |
| Sep 9, 2024 | 11,000.00 | 11,196.00 | 11,012.00 | 11,088.00 | 11,088.00 | 1,002,271 |
| Sep 6, 2024 | 11,071.00 | 11,162.00 | 10,995.00 | 10,995.00 | 10,995.00 | 1,570,373 |
| Sep 5, 2024 | 10,835.00 | 11,158.00 | 10,943.00 | 11,110.00 | 11,110.00 | 1,371,063 |
| Sep 4, 2024 | 10,931.00 | 11,060.00 | 10,716.00 | 11,005.00 | 11,005.00 | 1,906,136 |
| Sep 3, 2024 | 11,042.00 | 11,124.00 | 10,889.00 | 11,017.00 | 11,017.00 | 656,443 |
| Sep 2, 2024 | 10,800.00 | 11,136.00 | 10,943.00 | 11,042.00 | 11,042.00 | 886,009 |
| Aug 30, 2024 | 11,050.00 | 11,183.00 | 10,867.00 | 11,004.00 | 11,004.00 | 3,634,885 |
| Aug 29, 2024 | 11,300.00 | 11,275.00 | 11,084.00 | 11,150.00 | 11,150.00 | 1,517,653 |
| Aug 28, 2024 | 11,225.00 | 11,497.00 | 11,041.00 | 11,130.00 | 11,130.00 | 2,945,388 |
| Aug 27, 2024 | 11,250.00 | 11,522.00 | 11,302.00 | 11,441.00 | 11,441.00 | 2,226,242 |
| Aug 26, 2024 | 11,051.00 | 11,517.00 | 11,271.00 | 11,483.00 | 11,483.00 | 1,413,787 |
| Aug 23, 2024 | 11,000.00 | 11,440.00 | 10,999.00 | 11,368.00 | 11,368.00 | 2,528,134 |
| Aug 22, 2024 | 10,990.00 | 11,171.00 | 10,825.00 | 11,095.00 | 11,095.00 | 2,144,368 |
| Aug 21, 2024 | 10,626.00 | 11,000.00 | 10,676.00 | 10,880.00 | 10,880.00 | 2,097,074 |
| Aug 20, 2024 | 10,500.00 | 10,838.00 | 10,400.00 | 10,800.00 | 10,800.00 | 1,292,217 |
| Aug 19, 2024 | 10,500.00 | 10,916.00 | 10,483.00 | 10,728.00 | 10,728.00 | 3,491,001 |
| Aug 16, 2024 | 10,074.00 | 10,510.00 | 10,000.00 | 10,510.00 | 10,510.00 | 3,254,917 |
| Aug 15, 2024 | 9,951.00 | 10,156.00 | 9,882.00 | 9,951.00 | 9,951.00 | 1,540,762 |
| Aug 14, 2024 | 9,879.00 | 10,046.00 | 9,849.00 | 9,930.00 | 9,930.00 | 1,240,408 |
| Aug 13, 2024 | 9,660.00 | 9,879.00 | 9,747.00 | 9,879.00 | 9,879.00 | 1,097,508 |
| Aug 12, 2024 | 9,900.00 | 9,856.00 | 9,670.00 | 9,767.00 | 9,767.00 | 1,327,108 |
| Aug 8, 2024 | 9,839.00 | 9,998.00 | 9,718.00 | 9,985.00 | 9,985.00 | 1,567,845 |
| Aug 7, 2024 | 9,677.00 | 9,914.00 | 9,677.00 | 9,914.00 | 9,914.00 | 2,095,067 |
| Aug 6, 2024 | 9,773.00 | 9,850.00 | 9,579.00 | 9,729.00 | 9,729.00 | 1,474,804 |
| Aug 5, 2024 | 9,699.00 | 9,822.00 | 9,502.00 | 9,722.00 | 9,722.00 | 1,407,838 |
| Aug 2, 2024 | 9,930.00 | 9,966.00 | 9,700.00 | 9,825.00 | 9,825.00 | 1,140,730 |
| Aug 1, 2024 | 10,200.00 | 10,191.00 | 9,928.00 | 9,928.00 | 9,928.00 | 824,030 |
| Jul 31, 2024 | 10,000.00 | 10,222.00 | 9,885.00 | 10,222.00 | 10,222.00 | 1,888,974 |
| Jul 30, 2024 | 9,760.00 | 10,041.00 | 9,799.00 | 10,041.00 | 10,041.00 | 1,020,896 |
| Jul 29, 2024 | 9,899.00 | 9,929.00 | 9,797.00 | 9,889.00 | 9,889.00 | 683,584 |
| Jul 26, 2024 | 9,895.00 | 10,000.00 | 9,798.00 | 9,870.00 | 9,870.00 | 911,665 |
| Jul 25, 2024 | 9,600.00 | 9,918.00 | 9,506.00 | 9,836.00 | 9,836.00 | 1,008,808 |
| Jul 24, 2024 | 9,352.00 | 9,866.00 | 9,300.00 | 9,511.00 | 9,511.00 | 1,368,146 |
| Jul 23, 2024 | 9,282.00 | 9,455.00 | 9,263.00 | 9,352.00 | 9,352.00 | 1,353,235 |
| Jul 22, 2024 | 9,479.00 | 9,437.00 | 9,199.00 | 9,381.00 | 9,381.00 | 425,597 |
| Jul 19, 2024 | 9,200.00 | 9,342.00 | 9,036.00 | 9,307.00 | 9,307.00 | 833,260 |
| Jul 18, 2024 | 9,600.00 | 9,370.00 | 9,117.00 | 9,119.00 | 9,119.00 | 2,384,506 |
| Jul 17, 2024 | 9,689.00 | 9,691.00 | 9,210.00 | 9,210.00 | 9,210.00 | 1,501,062 |
| Jul 16, 2024 | 9,825.00 | 9,843.00 | 9,604.00 | 9,664.00 | 9,664.00 | 1,613,374 |
| Jul 15, 2024 | 9,810.00 | 9,943.00 | 9,704.00 | 9,943.00 | 9,943.00 | 2,275,187 |
| Jul 12, 2024 | 9,950.00 | 9,803.00 | 9,648.00 | 9,810.00 | 9,810.00 | 1,415,657 |
| Jul 11, 2024 | 9,626.00 | 9,729.00 | 9,480.00 | 9,673.00 | 9,673.00 | 1,239,677 |
| Jul 10, 2024 | 9,652.00 | 9,766.00 | 9,522.00 | 9,682.00 | 9,682.00 | 925,732 |
| Jul 9, 2024 | 9,800.00 | 9,854.00 | 9,509.00 | 9,652.00 | 9,652.00 | 945,965 |
| Jul 8, 2024 | 10,100.00 | 10,001.00 | 9,741.00 | 9,849.00 | 9,849.00 | 830,822 |
| Jul 5, 2024 | 9,801.00 | 10,060.00 | 9,852.00 | 10,034.00 | 10,034.00 | 1,393,922 |
| Jul 4, 2024 | 9,700.00 | 9,969.00 | 9,481.00 | 9,870.00 | 9,870.00 | 1,663,090 |
| Jul 3, 2024 | 9,803.00 | 9,619.00 | 9,324.00 | 9,503.00 | 9,503.00 | 1,007,062 |
| Jul 2, 2024 | 9,560.00 | 9,783.00 | 9,286.00 | 9,348.00 | 9,348.00 | 1,357,644 |
| Jul 1, 2024 | 9,751.00 | 9,857.00 | 9,558.00 | 9,560.00 | 9,560.00 | 1,124,975 |
| Jun 28, 2024 | 9,200.00 | 9,806.00 | 9,272.00 | 9,751.00 | 9,751.00 | 2,570,079 |
| Jun 27, 2024 | 9,375.00 | 9,392.00 | 9,110.00 | 9,286.00 | 9,286.00 | 977,698 |
| Jun 26, 2024 | 9,560.00 | 9,548.00 | 9,268.00 | 9,350.00 | 9,350.00 | 1,677,913 |
| Jun 25, 2024 | 9,761.00 | 9,750.00 | 9,488.00 | 9,560.00 | 9,560.00 | 1,443,709 |
| Jun 24, 2024 | 9,420.00 | 9,863.00 | 9,426.00 | 9,761.00 | 9,761.00 | 1,496,181 |
| Jun 21, 2024 | 9,800.00 | 9,883.00 | 9,449.00 | 9,546.00 | 9,546.00 | 4,817,246 |
| Jun 20, 2024 | 10,082.00 | 10,131.00 | 9,700.00 | 9,800.00 | 9,800.00 | 4,122,607 |
| Jun 19, 2024 | 285.00 Dividend | |||||
| Jun 19, 2024 | 9,600.00 | 10,248.00 | 9,570.00 | 10,082.00 | 10,082.00 | 3,192,642 |
| Jun 18, 2024 | 9,400.00 | 9,998.00 | 9,400.00 | 9,800.00 | 9,515.00 | 2,168,814 |
| Jun 14, 2024 | 8,996.00 | 9,531.00 | 9,004.00 | 9,380.00 | 9,107.21 | 1,347,299 |
| Jun 13, 2024 | 9,007.00 | 9,099.00 | 8,974.00 | 9,044.00 | 8,780.99 | 1,525,407 |
| Jun 12, 2024 | 8,950.00 | 9,171.00 | 9,007.00 | 9,007.00 | 8,745.06 | 1,522,977 |
| Jun 11, 2024 | 9,150.00 | 9,109.00 | 8,933.00 | 9,081.00 | 8,816.91 | 799,198 |
| Jun 10, 2024 | 8,950.00 | 9,161.00 | 8,958.00 | 9,047.00 | 8,783.90 | 872,763 |
| Jun 7, 2024 | 9,221.00 | 9,287.00 | 9,022.00 | 9,093.00 | 8,828.56 | 1,144,699 |
| Jun 6, 2024 | 9,599.00 | 9,465.00 | 9,222.00 | 9,336.00 | 9,064.49 | 1,471,825 |
| Jun 5, 2024 | 9,700.00 | 9,700.00 | 9,320.00 | 9,366.00 | 9,093.62 | 1,705,469 |
| Jun 4, 2024 | 9,420.00 | 9,653.00 | 9,367.00 | 9,372.00 | 9,099.45 | 1,802,419 |
| Jun 3, 2024 | 9,235.00 | 9,750.00 | 9,235.00 | 9,627.00 | 9,347.03 | 1,322,138 |
| May 31, 2024 | 9,275.00 | 9,470.00 | 9,245.00 | 9,245.00 | 8,976.14 | 7,298,265 |
| May 30, 2024 | 9,297.00 | 9,462.00 | 9,315.00 | 9,388.00 | 9,114.98 | 1,972,420 |
| May 28, 2024 | 9,321.00 | 9,465.00 | 9,251.00 | 9,442.00 | 9,167.41 | 1,642,913 |
| May 27, 2024 | 9,500.00 | 9,660.00 | 9,417.00 | 9,451.00 | 9,176.15 | 1,042,588 |
| May 24, 2024 | 9,500.00 | 9,662.00 | 9,406.00 | 9,581.00 | 9,302.37 | 1,375,670 |
| May 23, 2024 | 9,675.00 | 9,825.00 | 9,471.00 | 9,524.00 | 9,247.03 | 1,715,221 |
| May 22, 2024 | 9,700.00 | 9,762.00 | 9,512.00 | 9,648.00 | 9,367.42 | 2,521,250 |
| May 21, 2024 | 9,600.00 | 9,685.00 | 9,413.00 | 9,488.00 | 9,212.07 | 1,099,745 |
| May 20, 2024 | 9,530.00 | 9,599.00 | 9,456.00 | 9,531.00 | 9,253.82 | 1,570,830 |
| May 17, 2024 | 9,429.00 | 9,557.00 | 9,363.00 | 9,523.00 | 9,246.06 | 1,346,717 |
| May 16, 2024 | 9,387.00 | 9,677.00 | 9,376.00 | 9,429.00 | 9,154.79 | 1,623,301 |
| May 15, 2024 | 8,824.00 | 9,432.00 | 8,900.00 | 9,387.00 | 9,114.01 | 1,812,416 |
| May 14, 2024 | 9,200.00 | 9,190.00 | 8,734.00 | 8,902.00 | 8,643.12 | 1,971,249 |
| May 13, 2024 | 9,199.00 | 9,415.00 | 9,080.00 | 9,198.00 | 8,930.51 | 2,191,805 |
| May 10, 2024 | 9,284.00 | 9,529.00 | 9,251.00 | 9,417.00 | 9,143.14 | 1,260,274 |
| May 9, 2024 | 9,070.00 | 9,300.00 | 9,118.00 | 9,244.00 | 8,975.17 | 1,097,180 |
| May 8, 2024 | 9,134.00 | 9,296.00 | 9,153.00 | 9,153.00 | 8,886.82 | 1,142,635 |
| May 7, 2024 | 9,413.00 | 9,319.00 | 9,200.00 | 9,237.00 | 8,968.37 | 947,414 |
| May 6, 2024 | 9,350.00 | 9,440.00 | 9,169.00 | 9,197.00 | 8,929.54 | 1,115,211 |
| May 3, 2024 | 9,153.00 | 9,348.00 | 9,138.00 | 9,300.00 | 9,029.54 | 988,078 |
| May 2, 2024 | 8,950.00 | 9,339.00 | 9,098.00 | 9,135.00 | 8,869.34 | 1,319,714 |
| Apr 30, 2024 | 9,210.00 | 9,226.00 | 9,009.00 | 9,045.00 | 8,781.96 | 1,917,049 |
| Apr 29, 2024 | 8,850.00 | 9,150.00 | 8,887.00 | 9,135.00 | 8,869.34 | 783,469 |
| Apr 26, 2024 | 8,900.00 | 8,959.00 | 8,781.00 | 8,949.00 | 8,688.75 | 474,451 |
| Apr 25, 2024 | 8,900.00 | 8,950.00 | 8,745.00 | 8,811.00 | 8,554.76 | 786,880 |
| Apr 24, 2024 | 8,900.00 | 8,941.00 | 8,715.00 | 8,905.00 | 8,646.03 | 1,061,367 |
| Apr 23, 2024 | 8,850.00 | 8,971.00 | 8,795.00 | 8,922.00 | 8,662.53 | 801,765 |
| Apr 22, 2024 | 8,655.00 | 8,939.00 | 8,704.00 | 8,865.00 | 8,607.19 | 1,398,001 |
| Apr 19, 2024 | 8,843.00 | 8,838.00 | 8,544.00 | 8,812.00 | 8,555.73 | 935,304 |
| Apr 18, 2024 | 8,900.00 | 8,918.00 | 8,738.00 | 8,843.00 | 8,585.83 | 1,270,552 |
| Apr 17, 2024 | 8,797.00 | 8,907.00 | 8,642.00 | 8,741.00 | 8,486.80 | 2,004,824 |
| Apr 16, 2024 | 9,001.00 | 9,040.00 | 8,734.00 | 8,797.00 | 8,541.17 | 1,343,844 |
| Apr 15, 2024 | 9,100.00 | 9,178.00 | 9,027.00 | 9,178.00 | 8,911.09 | 1,286,030 |
| Apr 12, 2024 | 9,472.00 | 9,566.00 | 9,084.00 | 9,184.00 | 8,916.91 | 1,132,987 |
| Apr 11, 2024 | 9,765.00 | 9,716.00 | 9,426.00 | 9,532.00 | 9,254.79 | 1,217,044 |
| Apr 10, 2024 | 9,654.00 | 9,716.00 | 9,428.00 | 9,570.00 | 9,291.69 | 1,077,543 |
| Apr 9, 2024 | 9,775.00 | 9,686.00 | 9,538.00 | 9,653.00 | 9,372.28 | 896,874 |
| Apr 8, 2024 | 9,600.00 | 9,741.00 | 9,582.00 | 9,647.00 | 9,366.45 | 1,061,902 |
| Apr 5, 2024 | 9,999.00 | 9,921.00 | 9,655.00 | 9,732.00 | 9,448.98 | 1,110,058 |
| Apr 4, 2024 | 9,550.00 | 9,990.00 | 9,635.00 | 9,958.00 | 9,668.41 | 934,365 |
| Apr 3, 2024 | 9,672.00 | 9,694.00 | 9,550.00 | 9,641.00 | 9,360.62 | 1,907,860 |
| Apr 2, 2024 | 9,965.00 | 9,897.00 | 9,637.00 | 9,672.00 | 9,390.72 | 1,385,709 |
| Mar 28, 2024 | 9,800.00 | 9,918.00 | 9,773.00 | 9,855.00 | 9,568.40 | 961,951 |
| Mar 27, 2024 | 9,678.00 | 9,845.00 | 9,592.00 | 9,845.00 | 9,558.69 | 1,192,407 |
| Mar 26, 2024 | 9,600.00 | 9,733.00 | 9,552.00 | 9,713.00 | 9,430.53 | 1,630,208 |
| Mar 25, 2024 | 9,435.00 | 9,682.00 | 9,435.00 | 9,635.00 | 9,354.80 | 902,365 |
| Mar 22, 2024 | 9,230.00 | 9,685.00 | 9,245.00 | 9,685.00 | 9,403.34 | 1,482,067 |
| Mar 20, 2024 | 9,050.00 | 9,232.00 | 9,003.00 | 9,231.00 | 8,962.55 | 4,213,908 |
| Mar 19, 2024 | 9,439.00 | 9,421.00 | 8,946.00 | 9,038.00 | 8,775.16 | 1,546,333 |
| Mar 18, 2024 | 9,388.00 | 9,448.00 | 9,211.00 | 9,297.00 | 9,026.63 | 1,455,012 |
| Mar 15, 2024 | 9,088.00 | 9,399.00 | 9,210.00 | 9,388.00 | 9,114.98 | 4,954,524 |
| Mar 14, 2024 | 9,210.00 | 9,433.00 | 9,232.00 | 9,249.00 | 8,980.02 | 1,087,414 |
| Mar 13, 2024 | 9,482.00 | 9,485.00 | 9,048.00 | 9,371.00 | 9,098.48 | 1,822,482 |
| Mar 12, 2024 | 9,352.00 | 9,607.00 | 9,286.00 | 9,302.00 | 9,031.48 | 1,203,355 |
| Mar 11, 2024 | 9,272.00 | 9,433.00 | 9,245.00 | 9,352.00 | 9,080.03 | 2,009,847 |
| Mar 8, 2024 | 9,561.00 | 9,602.00 | 9,283.00 | 9,303.00 | 9,032.45 | 1,356,744 |
| Mar 7, 2024 | 9,800.00 | 9,810.00 | 9,551.00 | 9,559.00 | 9,281.01 | 1,439,518 |
| Mar 6, 2024 | 9,400.00 | 9,872.00 | 9,383.00 | 9,837.00 | 9,550.92 | 1,985,159 |
| Mar 5, 2024 | 9,540.00 | 9,600.00 | 9,321.00 | 9,360.00 | 9,087.80 | 1,378,022 |
| Mar 4, 2024 | 9,580.00 | 9,664.00 | 9,399.00 | 9,589.00 | 9,310.14 | 1,268,745 |
| Mar 1, 2024 | 9,399.00 | 9,487.00 | 9,315.00 | 9,422.00 | 9,147.99 | 945,086 |
| Feb 29, 2024 | 9,451.00 | 9,468.00 | 9,322.00 | 9,402.00 | 9,128.57 | 2,282,452 |
| Feb 28, 2024 | 9,315.00 | 9,449.00 | 9,218.00 | 9,383.00 | 9,110.13 | 1,083,850 |
| Feb 27, 2024 | 9,470.00 | 9,533.00 | 9,252.00 | 9,323.00 | 9,051.87 | 1,249,654 |
| Feb 26, 2024 | 9,151.00 | 9,505.00 | 9,174.00 | 9,448.00 | 9,173.24 | 1,091,577 |
| Feb 23, 2024 | 9,125.00 | 9,260.00 | 9,109.00 | 9,193.00 | 8,925.65 | 762,673 |
| Feb 22, 2024 | 9,205.00 | 9,242.00 | 9,108.00 | 9,232.00 | 8,963.52 | 602,735 |
| Feb 21, 2024 | 9,384.00 | 9,375.00 | 9,073.00 | 9,177.00 | 8,910.12 | 910,964 |
| Feb 20, 2024 | 9,225.00 | 9,256.00 | 9,064.00 | 9,251.00 | 8,981.97 | 1,068,059 |
| Feb 19, 2024 | 9,220.00 | 9,348.00 | 9,221.00 | 9,300.00 | 9,029.54 | 933,151 |
| Feb 16, 2024 | 9,308.00 | 9,397.00 | 9,226.00 | 9,300.00 | 9,029.54 | 939,769 |
| Feb 15, 2024 | 9,339.00 | 9,356.00 | 9,227.00 | 9,308.00 | 9,037.31 | 829,009 |
| Feb 14, 2024 | 9,493.00 | 9,354.00 | 9,219.00 | 9,339.00 | 9,067.41 | 884,983 |
| Feb 13, 2024 | 9,500.00 | 9,499.00 | 9,260.00 | 9,260.00 | 8,990.70 | 888,566 |
| Feb 12, 2024 | 9,494.00 | 9,374.00 | 9,209.00 | 9,325.00 | 9,053.81 | 1,103,005 |
| Feb 9, 2024 | 9,300.00 | 9,443.00 | 9,270.00 | 9,276.00 | 9,006.24 | 1,067,442 |
| Feb 8, 2024 | 9,511.00 | 9,474.00 | 9,235.00 | 9,407.00 | 9,133.43 | 1,296,137 |
| Feb 7, 2024 | 9,565.00 | 9,569.00 | 9,426.00 | 9,540.00 | 9,262.56 | 1,327,802 |
| Feb 6, 2024 | 9,575.00 | 9,575.00 | 9,423.00 | 9,550.00 | 9,272.27 | 1,830,403 |
| Feb 5, 2024 | 9,448.00 | 9,485.00 | 9,339.00 | 9,397.00 | 9,123.72 | 1,041,171 |
| Feb 2, 2024 | 9,684.00 | 9,839.00 | 9,369.00 | 9,376.00 | 9,103.33 | 992,874 |
| Feb 1, 2024 | 9,330.00 | 9,597.00 | 9,231.00 | 9,530.00 | 9,252.85 | 1,040,653 |
| Jan 31, 2024 | 9,599.00 | 9,491.00 | 9,252.00 | 9,336.00 | 9,064.49 | 1,920,269 |
| Jan 30, 2024 | 9,985.00 | 9,985.00 | 9,210.00 | 9,455.00 | 9,180.03 | 2,383,769 |
| Jan 29, 2024 | 9,966.00 | 10,107.00 | 9,614.00 | 9,639.00 | 9,358.68 | 1,588,518 |
| Jan 26, 2024 | 10,000.00 | 10,084.00 | 9,833.00 | 10,029.00 | 9,737.34 | 1,111,033 |
| Jan 25, 2024 | 10,700.00 | 10,531.00 | 9,188.00 | 10,003.00 | 9,712.10 | 2,549,116 |
| Jan 24, 2024 | 10,485.00 | 10,594.00 | 10,493.00 | 10,526.00 | 10,219.89 | 817,599 |
| Jan 23, 2024 | 10,816.00 | 10,940.00 | 10,536.00 | 10,536.00 | 10,229.60 | 1,492,873 |
| Jan 22, 2024 | 10,950.00 | 10,925.00 | 10,731.00 | 10,816.00 | 10,501.45 | 821,326 |
| Jan 19, 2024 | 10,800.00 | 10,993.00 | 10,757.00 | 10,794.00 | 10,480.09 | 1,340,177 |
| Jan 18, 2024 | 10,880.00 | 10,845.00 | 10,737.00 | 10,797.00 | 10,483.01 | 1,017,773 |
| Jan 17, 2024 | 10,450.00 | 10,775.00 | 10,469.00 | 10,719.00 | 10,407.27 | 1,209,012 |
| Jan 16, 2024 | 10,906.00 | 10,852.00 | 10,585.00 | 10,789.00 | 10,475.24 | 991,107 |
| Jan 15, 2024 | 10,793.00 | 10,801.00 | 10,668.00 | 10,792.00 | 10,478.15 | 871,395 |
| Jan 12, 2024 | 10,720.00 | 10,880.00 | 10,675.00 | 10,800.00 | 10,485.92 | 892,011 |
| Jan 11, 2024 | 10,683.00 | 10,789.00 | 10,568.00 | 10,653.00 | 10,343.19 | 858,017 |
| Jan 10, 2024 | 10,501.00 | 10,683.00 | 10,427.00 | 10,641.00 | 10,331.54 | 534,914 |
| Jan 9, 2024 | 10,695.00 | 10,675.50 | 10,478.00 | 10,504.00 | 10,198.53 | 669,486 |
| Jan 8, 2024 | 10,695.00 | 10,654.00 | 10,471.00 | 10,611.00 | 10,302.42 | 448,440 |
| Jan 5, 2024 | 10,514.00 | 10,560.00 | 10,448.00 | 10,560.00 | 10,252.90 | 533,580 |
| Jan 4, 2024 | 10,494.00 | 10,672.00 | 10,442.00 | 10,500.00 | 10,194.64 | 571,028 |
| Jan 3, 2024 | 10,500.00 | 10,694.00 | 10,486.00 | 10,583.00 | 10,275.23 | 432,632 |
| Jan 2, 2024 | 10,890.00 | 10,840.00 | 10,500.00 | 10,660.00 | 10,349.99 | 791,869 |
| Dec 29, 2023 | 10,622.00 | 10,765.00 | 10,559.00 | 10,600.00 | 10,291.73 | 329,997 |
| Dec 28, 2023 | 10,815.00 | 10,858.00 | 10,625.00 | 10,640.00 | 10,330.57 | 472,338 |
| Dec 27, 2023 | 10,458.00 | 10,799.00 | 10,488.00 | 10,743.00 | 10,430.58 | 1,050,388 |
| Dec 22, 2023 | 10,430.00 | 10,632.00 | 10,306.00 | 10,492.00 | 10,186.88 | 486,778 |
| Dec 21, 2023 | 10,300.00 | 10,420.00 | 10,241.00 | 10,392.00 | 10,089.78 | 3,687,716 |
| Dec 20, 2023 | 10,342.00 | 10,432.00 | 10,246.00 | 10,375.00 | 10,073.28 | 865,983 |
| Dec 19, 2023 | 10,452.00 | 10,496.00 | 10,165.00 | 10,314.00 | 10,014.05 | 1,620,669 |
| Dec 18, 2023 | 10,404.00 | 10,788.00 | 10,298.00 | 10,428.00 | 10,124.74 | 2,342,631 |
| Dec 14, 2023 | 9,925.00 | 10,497.00 | 9,925.00 | 10,404.00 | 10,101.43 | 4,476,979 |
| Dec 13, 2023 | 10,100.00 | 9,914.00 | 9,775.00 | 9,801.00 | 9,515.97 | 1,451,638 |
| Dec 12, 2023 | 9,974.00 | 10,171.00 | 9,872.00 | 9,872.00 | 9,584.91 | 736,003 |
| Dec 11, 2023 | 10,080.00 | 9,967.00 | 9,789.00 | 9,930.00 | 9,641.22 | 1,074,201 |
| Dec 8, 2023 | 9,839.00 | 10,018.00 | 9,723.00 | 9,900.00 | 9,612.09 | 1,367,657 |
| Dec 7, 2023 | 9,879.00 | 9,990.00 | 9,780.00 | 9,797.00 | 9,512.09 | 1,540,167 |
| Dec 6, 2023 | 9,800.00 | 9,998.00 | 9,821.00 | 9,952.00 | 9,662.58 | 1,116,490 |
| Dec 5, 2023 | 9,900.00 | 9,906.00 | 9,754.00 | 9,842.00 | 9,555.78 | 1,360,093 |
| Dec 4, 2023 | 9,602.00 | 9,833.00 | 9,631.00 | 9,833.00 | 9,547.04 | 1,682,653 |
| Dec 1, 2023 | 9,670.00 | 9,831.00 | 9,617.00 | 9,794.00 | 9,509.17 | 2,407,781 |
| Nov 30, 2023 | 10,095.00 | 10,004.00 | 9,700.00 | 9,700.00 | 9,417.91 | 5,171,222 |
| Nov 29, 2023 | 305.00 Dividend | |||||
| Nov 29, 2023 | 10,220.00 | 10,226.00 | 9,894.00 | 9,894.00 | 9,606.27 | 1,376,797 |
| Nov 28, 2023 | 10,620.00 | 10,690.00 | 10,421.00 | 10,427.00 | 9,827.64 | 1,208,090 |
| Nov 27, 2023 | 10,695.00 | 10,710.00 | 10,509.00 | 10,662.00 | 10,049.13 | 758,642 |
| Nov 24, 2023 | 10,611.00 | 10,700.00 | 10,529.00 | 10,672.00 | 10,058.55 | 484,438 |
| Nov 23, 2023 | 10,680.00 | 10,694.00 | 10,500.00 | 10,554.00 | 9,947.33 | 688,934 |
| Nov 22, 2023 | 10,331.00 | 10,557.00 | 10,354.00 | 10,482.00 | 9,879.47 | 997,949 |
| Nov 21, 2023 | 10,600.00 | 10,701.00 | 10,404.00 | 10,483.00 | 9,880.42 | 995,807 |
| Nov 20, 2023 | 10,281.00 | 10,464.00 | 10,273.00 | 10,435.00 | 9,835.18 | 467,276 |
| Nov 17, 2023 | 10,600.00 | 10,567.00 | 10,281.00 | 10,281.00 | 9,690.03 | 1,125,494 |
| Nov 16, 2023 | 10,402.00 | 10,606.00 | 10,401.00 | 10,483.00 | 9,880.42 | 1,544,291 |
| Nov 15, 2023 | 10,150.00 | 10,674.00 | 10,150.00 | 10,473.00 | 9,870.99 | 1,397,014 |
Related Tickers
MTN.JO MTN Group Limited
8,206.00
+0.51%
YYLBEE.JO YeboYethu (RF) Limited
2,000.00
0.00%
MTNOY MTN Group Limited
4.4500
0.00%
VEON.AS VEON Ltd.
1.2250
-2.78%
HTWS.L Helios Towers plc
106.20
-1.30%
TIGO-SDB.ST Millicom International Cellular S.A.
292.00
-0.88%
TIGO Millicom International Cellular S.A.
26.54
-0.38%
VEON VEON Ltd.
33.05
-2.74%
VOD.L Vodafone Group Public Limited Company
69.54
+0.32%
VOD Vodafone Group Public Limited Company
8.77
+1.04%