MUTANDIS SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 279.00 | 283.20 | 276.00 | 281.50 | 281.50 | 7,559 |
| 2025-10-20 | 274.00 | 282.00 | 274.00 | 279.00 | 279.00 | 3,114 |
| 2025-10-17 | 274.00 | 276.50 | 270.50 | 274.00 | 274.00 | 894 |
| 2025-10-16 | 267.95 | 274.00 | 267.95 | 274.00 | 274.00 | 1,539 |
| 2025-10-15 | 266.60 | 270.50 | 263.05 | 267.95 | 267.95 | 1,022 |
| 2025-10-14 | 270.00 | 271.00 | 266.20 | 266.60 | 266.60 | 56,833 |
| 2025-10-13 | 270.10 | 273.00 | 270.00 | 270.00 | 270.00 | 993 |
| 2025-10-10 | 263.00 | 274.00 | 263.00 | 270.10 | 270.10 | 83,849 |
| 2025-10-09 | 267.10 | 274.90 | 263.00 | 263.00 | 263.00 | 23,666 |
| 2025-10-08 | 275.00 | 280.00 | 267.10 | 267.10 | 267.10 | 30,305 |
| 2025-10-07 | 275.00 | 281.00 | 275.00 | 275.00 | 275.00 | 26,509 |
| 2025-10-06 | 265.00 | 280.00 | 265.00 | 275.00 | 275.00 | 11,235 |
| 2025-10-03 | 269.00 | 280.00 | 265.00 | 265.00 | 265.00 | 33,755 |
| 2025-10-02 | 269.00 | 273.90 | 267.10 | 269.00 | 269.00 | 4,331 |
| 2025-10-01 | 277.80 | 278.00 | 269.00 | 269.00 | 269.00 | 26,103 |
| 2025-09-30 | 275.00 | 278.00 | 270.05 | 277.80 | 277.80 | 29,227 |
| 2025-09-29 | 275.00 | 280.00 | 274.10 | 275.00 | 275.00 | 1,417 |
| 2025-09-26 | 280.00 | 285.00 | 275.00 | 275.00 | 275.00 | 16,527 |
| 2025-09-25 | 285.00 | 288.00 | 280.00 | 280.00 | 280.00 | 5,832 |
| 2025-09-24 | 284.95 | 289.00 | 282.10 | 285.00 | 285.00 | 510 |
| 2025-09-23 | 287.00 | 289.00 | 284.95 | 284.95 | 284.95 | 1,516 |
| 2025-09-22 | 285.00 | 289.00 | 285.00 | 287.00 | 287.00 | 523 |
| 2025-09-19 | 287.00 | 289.00 | 285.00 | 285.00 | 285.00 | 13,003 |
| 2025-09-18 | 280.00 | 291.40 | 280.00 | 287.00 | 287.00 | 73,387 |
| 2025-09-17 | 289.00 | 293.00 | 280.00 | 280.00 | 280.00 | 4,468 |
| 2025-09-16 | 289.00 | 294.85 | 288.60 | 289.00 | 289.00 | 1,369 |
| 2025-09-15 | 290.00 | 298.00 | 288.55 | 289.00 | 289.00 | 2,320 |
| 2025-09-12 | 295.00 | 296.95 | 290.00 | 290.00 | 290.00 | 8,736 |
| 2025-09-11 | 294.00 | 299.85 | 293.15 | 295.00 | 295.00 | 1,215 |
| 2025-09-10 | 281.00 | 295.00 | 281.00 | 294.00 | 294.00 | 893 |
| 2025-09-09 | 296.00 | 300.00 | 281.00 | 281.00 | 281.00 | 19,045 |
| 2025-09-08 | 296.00 | 302.00 | 296.00 | 296.00 | 296.00 | 6,033 |
| 2025-09-04 | 295.65 | 299.95 | 294.00 | 296.00 | 296.00 | 2,910 |
| 2025-09-03 | 295.00 | 300.00 | 294.00 | 295.65 | 295.65 | 6,633 |
| 2025-09-02 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | 4,610 |
| 2025-09-01 | 299.00 | 300.00 | 295.00 | 300.00 | 300.00 | 5,616 |
| 2025-08-29 | 300.00 | 301.50 | 297.00 | 299.00 | 299.00 | 7,251 |
| 2025-08-28 | 303.00 | 308.00 | 298.00 | 300.00 | 300.00 | 9,071 |
| 2025-08-27 | 310.00 | 314.90 | 303.00 | 303.00 | 303.00 | 29,661 |
| 2025-08-26 | 318.00 | 318.00 | 305.50 | 310.00 | 310.00 | 14,464 |
| 2025-08-25 | 296.95 | 326.60 | 296.95 | 318.00 | 318.00 | 66,840 |
| 2025-08-22 | 270.00 | 296.95 | 270.00 | 296.95 | 296.95 | 59,414 |
| 2025-08-19 | 288.00 | 289.80 | 270.00 | 270.00 | 270.00 | 460,100 |
| 2025-08-18 | 280.00 | 290.00 | 280.00 | 288.00 | 288.00 | 4,506 |
| 2025-08-15 | 287.00 | 287.20 | 280.00 | 280.00 | 280.00 | 28,559 |
| 2025-08-13 | 290.00 | 290.95 | 287.00 | 287.00 | 287.00 | 9,482 |
| 2025-08-12 | 289.95 | 291.95 | 289.20 | 290.00 | 290.00 | 16,654 |
| 2025-08-11 | 289.95 | 291.00 | 288.00 | 289.95 | 289.95 | 6,176 |
| 2025-08-08 | 285.60 | 289.95 | 285.00 | 289.95 | 289.95 | 4,127 |
| 2025-08-07 | 284.90 | 285.60 | 284.00 | 285.60 | 285.60 | 1,812 |
| 2025-08-06 | 279.95 | 284.95 | 279.95 | 284.90 | 284.90 | 23,204 |
| 2025-08-05 | 285.00 | 285.00 | 279.95 | 279.95 | 279.95 | 23,865 |
| 2025-08-04 | 286.00 | 286.00 | 280.00 | 285.00 | 285.00 | 3,960 |
| 2025-08-01 | 284.50 | 290.60 | 284.00 | 286.00 | 286.00 | 7,366 |
| 2025-07-31 | 291.00 | 292.35 | 284.50 | 284.50 | 284.50 | 15,108 |
| 2025-07-29 | 289.00 | 294.60 | 289.00 | 291.00 | 291.00 | 1,568 |
| 2025-07-28 | 295.00 | 297.00 | 289.00 | 289.00 | 289.00 | 17,063 |
| 2025-07-25 | 294.00 | 296.50 | 293.00 | 295.00 | 295.00 | 6,890 |
| 2025-07-24 | 294.00 | 294.75 | 293.50 | 294.00 | 294.00 | 867 |
| 2025-07-23 | 292.25 | 294.80 | 292.25 | 294.00 | 294.00 | 819 |
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.