MUTANDIS SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-08 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 22,705 |
| 2023-11-07 | 243.00 | 244.60 | 240.00 | 240.00 | 240.00 | 29,672 |
| 2023-11-03 | 246.90 | 246.95 | 243.00 | 243.00 | 243.00 | 49 |
| 2023-11-02 | 245.00 | 246.90 | 242.00 | 246.90 | 246.90 | 945 |
| 2023-11-01 | 248.00 | 248.00 | 245.00 | 245.00 | 245.00 | 30,141 |
| 2023-10-31 | 245.00 | 248.00 | 242.00 | 248.00 | 248.00 | 7,637 |
| 2023-10-30 | 247.00 | 247.00 | 242.00 | 245.00 | 245.00 | 665 |
| 2023-10-27 | 247.00 | 248.00 | 245.00 | 247.00 | 247.00 | 27,556 |
| 2023-10-26 | 254.00 | 254.00 | 245.00 | 247.00 | 247.00 | 18,897 |
| 2023-10-25 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | 39 |
| 2023-10-24 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 5,562 |
| 2023-10-23 | 257.00 | 257.00 | 250.00 | 254.00 | 254.00 | 3,580 |
| 2023-10-20 | 259.00 | 259.00 | 251.40 | 257.00 | 257.00 | 27,014 |
| 2023-10-19 | 255.00 | 259.00 | 250.00 | 259.00 | 259.00 | 83,166 |
| 2023-10-18 | 241.05 | 255.00 | 240.00 | 255.00 | 255.00 | 33,263 |
| 2023-10-17 | 241.00 | 244.40 | 240.45 | 241.05 | 241.05 | 1,336 |
| 2023-10-16 | 244.50 | 244.50 | 241.00 | 241.00 | 241.00 | 307 |
| 2023-10-13 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 7 |
| 2023-10-12 | 241.50 | 244.50 | 241.50 | 244.50 | 244.50 | 715 |
| 2023-10-11 | 240.10 | 241.50 | 240.00 | 241.50 | 241.50 | 1,089 |
| 2023-10-10 | 239.00 | 242.00 | 239.00 | 240.10 | 240.10 | 44,300 |
| 2023-10-09 | 240.05 | 244.90 | 238.50 | 239.00 | 239.00 | 1,523 |
| 2023-10-06 | 249.00 | 249.00 | 238.10 | 240.05 | 240.05 | 5,237 |
| 2023-10-05 | 235.10 | 249.00 | 235.10 | 249.00 | 249.00 | 44,137 |
| 2023-10-04 | 241.00 | 241.95 | 235.00 | 235.10 | 235.10 | 1,297 |
| 2023-10-03 | 239.00 | 241.90 | 239.00 | 241.00 | 241.00 | 17,249 |
| 2023-10-02 | 241.50 | 241.50 | 238.00 | 239.00 | 239.00 | 3,310 |
| 2023-09-27 | 240.00 | 242.00 | 236.50 | 241.50 | 241.50 | 2,569 |
| 2023-09-26 | 240.00 | 242.00 | 236.50 | 240.00 | 240.00 | 2,711 |
| 2023-09-25 | 241.05 | 241.90 | 240.00 | 240.00 | 240.00 | 5,992 |
| 2023-09-22 | 242.00 | 242.70 | 240.10 | 241.05 | 241.05 | 1,004 |
| 2023-09-21 | 242.00 | 242.00 | 240.10 | 242.00 | 242.00 | 13,813 |
| 2023-09-20 | 241.00 | 242.00 | 240.00 | 242.00 | 242.00 | 7,195 |
| 2023-09-19 | 239.00 | 242.00 | 238.95 | 241.00 | 241.00 | 808 |
| 2023-09-18 | 238.20 | 239.00 | 237.00 | 239.00 | 239.00 | 924 |
| 2023-09-15 | 238.00 | 241.80 | 238.00 | 238.20 | 238.20 | 73 |
| 2023-09-14 | 239.00 | 240.00 | 238.00 | 238.00 | 238.00 | 643 |
| 2023-09-13 | 236.75 | 241.00 | 236.75 | 239.00 | 239.00 | 261 |
| 2023-09-12 | 234.50 | 243.00 | 234.50 | 236.75 | 236.75 | 2,154 |
| 2023-09-11 | 243.00 | 243.00 | 234.50 | 234.50 | 234.50 | 1,743 |
| 2023-09-08 | 242.05 | 243.80 | 242.05 | 243.00 | 243.00 | 16,403 |
| 2023-09-07 | 240.50 | 244.50 | 240.50 | 242.05 | 242.05 | 10,064 |
| 2023-09-06 | 244.50 | 244.50 | 240.50 | 240.50 | 240.50 | 330 |
| 2023-09-05 | 242.50 | 244.50 | 238.00 | 244.50 | 244.50 | 30,479 |
| 2023-09-04 | 236.50 | 242.95 | 236.50 | 242.50 | 242.50 | 13,487 |
| 2023-09-01 | 240.00 | 240.00 | 236.50 | 236.50 | 236.50 | 1,600 |
| 2023-08-31 | 235.00 | 240.00 | 235.00 | 240.00 | 240.00 | 16,248 |
| 2023-08-30 | 237.90 | 238.00 | 235.00 | 235.00 | 235.00 | 2,907 |
| 2023-08-29 | 238.30 | 238.50 | 235.00 | 237.90 | 237.90 | 1,445 |
| 2023-08-28 | 239.10 | 239.10 | 238.30 | 238.30 | 238.30 | 66 |
| 2023-08-25 | 241.00 | 241.45 | 239.00 | 239.10 | 239.10 | 840 |
| 2023-08-24 | 240.20 | 241.95 | 240.10 | 241.00 | 241.00 | 262 |
| 2023-08-23 | 241.25 | 241.25 | 240.20 | 240.20 | 240.20 | 931 |
| 2023-08-22 | 241.50 | 242.95 | 241.25 | 241.25 | 241.25 | 35 |
| 2023-08-18 | 241.50 | 242.95 | 241.50 | 241.50 | 241.50 | 6,923 |
| 2023-08-17 | 242.90 | 242.90 | 240.20 | 241.50 | 241.50 | 411 |
| 2023-08-16 | 242.25 | 243.00 | 240.20 | 242.90 | 242.90 | 326 |
| 2023-08-15 | 243.00 | 244.80 | 242.00 | 242.25 | 242.25 | 857 |
| 2023-08-11 | 243.00 | 243.00 | 241.00 | 243.00 | 243.00 | 5,214 |
| 2023-08-10 | 243.00 | 244.80 | 240.20 | 243.00 | 243.00 | 2,031 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.