Johannesburg - Delayed Quote ZAc

Momentum Group Limited (MTM.JO)

Compare
2,958.00
+47.00
+(1.61%)
At close: 5:05:58 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20253,005.003,050.002,935.002,958.002,958.009,075,457
Apr 9, 2025 85.00 Dividend
Apr 9, 20253,014.002,958.002,879.002,911.002,911.003,773,955
Apr 8, 20253,000.003,086.002,907.003,060.003,059.154,863,924
Apr 7, 20252,900.003,017.002,735.002,961.002,960.183,779,165
Apr 4, 20252,957.003,099.002,890.002,905.002,904.195,680,547
Apr 3, 20253,183.003,192.002,959.502,981.002,980.177,463,791
Apr 2, 20253,177.003,263.003,110.003,183.003,182.125,230,554
Apr 1, 20253,128.003,180.003,125.003,165.003,164.123,094,398
Mar 31, 20253,233.003,239.003,121.003,121.003,120.132,454,885
Mar 28, 20253,234.003,259.003,170.003,227.003,226.102,747,483
Mar 27, 20253,243.003,269.003,173.003,230.003,229.102,572,737
Mar 26, 20253,272.003,298.003,110.003,274.003,273.094,462,490
Mar 25, 20253,244.003,359.003,244.003,291.003,290.093,610,525
Mar 24, 20253,250.003,319.003,203.003,292.003,291.093,767,749
Mar 20, 20253,000.003,268.002,940.003,268.003,267.099,324,934
Mar 19, 20252,903.002,966.002,924.002,948.002,947.18665,071
Mar 18, 20252,950.002,951.002,901.002,915.002,914.191,830,519
Mar 17, 20252,884.002,940.002,884.002,929.002,928.191,858,660
Mar 14, 20252,850.002,899.002,846.002,885.002,884.201,585,923
Mar 13, 20252,850.002,859.002,832.002,832.002,831.211,029,926
Mar 12, 20252,844.002,865.002,805.002,832.002,831.212,346,708
Mar 11, 20252,852.002,875.002,827.002,833.002,832.211,437,420
Mar 10, 20252,923.002,970.002,855.002,856.002,855.21744,984
Mar 7, 20252,905.002,929.002,886.002,920.002,919.191,009,926
Mar 6, 20252,964.002,980.002,903.002,907.002,906.191,333,672
Mar 5, 20253,001.003,079.002,954.002,954.002,953.181,343,105
Mar 4, 20252,961.003,026.002,961.002,986.002,985.175,494,896
Mar 3, 20253,050.003,064.002,972.002,994.002,993.173,386,285
Feb 28, 20253,058.003,090.003,035.003,037.003,036.162,248,591
Feb 27, 20253,175.003,156.003,032.003,067.003,066.152,910,417
Feb 26, 20252,780.003,218.002,798.003,060.003,059.1513,239,338
Feb 25, 20252,773.002,808.002,729.002,787.002,786.23679,610
Feb 24, 20252,810.002,820.002,759.002,763.002,762.231,328,614
Feb 21, 20252,798.002,824.002,782.002,784.002,783.231,476,762
Feb 20, 20252,810.002,830.002,777.002,796.002,795.221,566,991
Feb 19, 20252,750.002,837.002,756.002,796.002,795.221,915,150
Feb 18, 20252,850.002,821.002,750.002,761.002,760.232,602,203
Feb 17, 20252,819.002,819.002,772.002,793.002,792.222,230,538
Feb 14, 20252,826.002,834.002,803.002,809.002,808.221,368,021
Feb 13, 20252,813.002,830.002,792.002,821.002,820.221,986,941
Feb 12, 20252,824.002,832.002,784.002,816.002,815.222,700,088
Feb 11, 20252,828.002,840.002,804.002,828.002,827.212,346,881
Feb 10, 20252,844.002,852.002,825.002,840.002,839.211,922,530
Feb 7, 20252,811.002,880.002,811.002,844.002,843.211,189,169
Feb 6, 20252,911.002,900.002,850.002,850.002,849.211,817,509
Feb 5, 20252,920.002,950.002,848.002,875.002,874.202,086,261
Feb 4, 20252,880.002,921.002,856.002,873.002,872.201,855,428
Feb 3, 20252,838.002,885.002,820.002,883.002,882.202,052,535
Jan 31, 20252,906.002,937.002,873.002,881.002,880.202,312,315
Jan 30, 20252,920.002,964.002,915.002,921.002,920.191,189,226
Jan 29, 20252,836.002,949.002,836.002,917.002,916.192,389,460
Jan 28, 20252,830.002,917.002,842.002,896.002,895.201,617,143
Jan 27, 20252,847.002,881.002,834.002,860.002,859.211,860,516
Jan 24, 20252,896.002,949.002,892.002,892.002,891.201,507,495
Jan 23, 20252,929.002,986.002,883.002,895.002,894.202,554,565
Jan 22, 20252,945.002,988.002,945.002,953.002,952.181,680,659
Jan 21, 20252,969.002,984.002,951.002,956.002,955.181,261,292
Jan 20, 20253,001.003,008.002,957.002,957.002,956.181,590,773
Jan 17, 20252,912.002,989.002,890.002,985.002,984.171,541,597
Jan 16, 20252,940.002,985.002,922.002,935.002,934.181,118,358
Jan 15, 20252,880.002,962.002,880.002,955.002,954.182,163,811
Jan 14, 20252,956.002,956.002,874.002,882.002,881.202,703,496
Jan 13, 20252,911.002,940.002,847.002,916.002,915.192,437,086
Jan 10, 20252,997.003,008.002,898.002,910.002,909.193,977,831
Jan 9, 20253,098.003,110.003,000.003,000.002,999.172,838,168
Jan 8, 20253,138.003,179.003,082.003,082.003,081.141,745,203
Jan 7, 20253,050.003,161.003,050.003,145.003,144.132,044,823
Jan 6, 20253,056.003,074.003,046.003,063.003,062.152,688,991
Jan 3, 20253,032.003,072.003,004.003,049.003,048.151,793,708
Jan 2, 20253,018.003,052.003,015.003,030.003,029.161,964,908
Dec 31, 20243,034.003,068.002,982.003,026.003,025.162,323,849
Dec 30, 20243,004.003,023.002,972.002,985.002,984.172,143,914
Dec 27, 20243,139.003,139.002,998.003,000.002,999.173,270,439
Dec 24, 20243,048.003,103.003,045.003,066.003,065.15673,497
Dec 23, 20243,043.003,082.003,028.003,050.003,049.152,627,410
Dec 20, 20243,140.003,141.003,023.003,043.003,042.154,363,783
Dec 19, 20243,079.003,120.003,050.003,073.003,072.152,619,722
Dec 18, 20243,110.003,106.003,066.003,089.003,088.143,456,093
Dec 17, 20243,040.003,150.003,055.003,065.003,064.153,283,543
Dec 13, 20243,122.003,151.003,087.003,122.003,121.131,989,770
Dec 12, 20243,172.003,167.003,090.003,101.003,100.142,230,460
Dec 11, 20243,002.003,117.003,076.003,100.003,099.142,251,331
Dec 10, 20243,080.003,123.003,046.003,095.003,094.142,783,358
Dec 9, 20243,083.003,139.003,083.003,126.003,125.132,441,082
Dec 6, 20243,080.003,170.003,080.003,098.003,097.142,582,813
Dec 5, 20243,109.003,162.003,097.003,125.003,124.132,518,345
Dec 4, 20243,040.003,102.003,040.003,085.003,084.144,287,612
Dec 3, 20242,933.003,093.002,953.003,061.003,060.152,231,012
Dec 2, 20243,013.003,082.002,962.003,082.003,081.141,458,499
Nov 29, 20243,030.003,030.002,998.003,013.003,012.161,159,401
Nov 28, 20243,000.003,029.002,983.003,024.003,023.161,236,031
Nov 27, 20243,000.003,051.003,013.003,000.002,999.172,899,879
Nov 26, 20242,931.003,070.002,937.003,045.003,044.152,164,721
Nov 25, 20243,025.003,097.002,994.003,030.003,029.163,937,212
Nov 22, 20243,080.003,098.003,017.003,060.003,059.151,369,664
Nov 21, 20243,020.003,069.003,004.003,040.003,039.162,571,672
Nov 20, 20242,930.003,014.002,944.003,000.002,999.172,814,901
Nov 19, 20242,946.002,950.002,921.002,930.002,929.191,714,484
Nov 18, 20242,933.002,963.002,929.002,940.002,939.181,279,054
Nov 15, 20242,923.002,951.002,913.002,930.002,929.191,973,174
Nov 14, 20242,810.002,971.002,861.002,930.002,929.194,872,855
Nov 13, 20242,950.002,953.002,910.002,938.002,937.182,109,537
Nov 12, 20242,935.002,946.002,850.002,936.002,935.186,872,027
Nov 11, 20242,923.002,975.002,916.002,927.002,926.192,409,285
Nov 8, 20242,900.002,972.002,900.002,945.002,944.181,738,774
Nov 7, 20242,840.002,964.002,870.002,950.002,949.182,088,671
Nov 6, 20242,950.002,972.002,901.002,922.002,921.192,543,098
Nov 5, 20242,930.002,956.002,912.002,956.002,955.181,446,910
Nov 4, 20242,897.002,931.002,888.002,930.002,929.192,595,126
Nov 1, 20242,885.002,900.002,873.002,898.002,897.202,730,908
Oct 31, 20242,856.002,882.002,828.002,879.002,878.204,560,715
Oct 30, 20242,838.002,863.002,834.002,853.002,852.211,225,985
Oct 29, 20242,879.002,879.002,829.002,838.002,837.211,611,082
Oct 28, 20242,885.002,874.002,813.002,856.002,855.213,429,604
Oct 25, 20242,810.002,868.002,824.502,837.002,836.212,051,452
Oct 24, 20242,810.002,870.002,833.002,861.002,860.213,514,472
Oct 23, 20242,885.002,880.002,828.002,831.002,830.214,133,419
Oct 22, 20242,955.002,949.002,836.002,870.002,869.203,446,291
Oct 21, 20242,893.002,911.002,860.002,885.002,884.205,866,744
Oct 18, 20242,893.002,884.002,855.002,884.002,883.203,227,032
Oct 17, 20242,924.002,921.002,862.002,871.002,870.202,561,167
Oct 16, 2024 65.00 Dividend
Oct 16, 20242,950.002,933.002,845.002,895.002,894.206,132,570
Oct 15, 20242,918.002,969.002,909.002,962.002,960.531,998,711
Oct 14, 20242,872.002,952.002,899.002,938.002,936.542,987,179
Oct 11, 20242,937.002,952.002,900.002,952.002,950.534,505,283
Oct 10, 20242,890.002,939.002,890.002,910.002,908.556,537,533
Oct 9, 20242,950.002,950.002,884.002,897.002,895.5632,110,401
Oct 8, 20242,865.002,991.002,912.002,973.002,971.521,519,750
Oct 7, 20242,960.002,974.002,946.002,958.002,956.533,472,147
Oct 4, 20242,990.002,961.002,896.002,941.002,939.542,886,739
Oct 3, 20242,939.002,915.002,856.002,902.002,900.562,062,526
Oct 2, 20242,990.002,977.002,867.002,897.002,895.563,605,971
Oct 1, 20242,990.002,980.002,915.002,939.002,937.543,865,242
Sep 30, 20242,940.002,973.002,902.002,947.002,945.536,493,572
Sep 27, 20242,900.002,989.002,818.002,940.002,938.544,248,456
Sep 26, 20242,905.002,979.002,905.002,958.002,956.533,471,887
Sep 25, 20242,881.002,977.002,876.002,931.002,929.547,331,229
Sep 23, 20242,931.002,941.002,906.002,939.002,937.543,173,159
Sep 20, 20242,875.002,943.002,862.002,911.002,909.5513,847,125
Sep 19, 20242,749.002,873.002,799.002,855.002,853.5813,726,633
Sep 18, 20242,824.002,847.002,789.002,832.002,830.591,300,140
Sep 17, 20242,778.002,844.002,794.002,838.002,836.592,117,746
Sep 16, 20242,767.002,807.002,761.002,798.002,796.611,660,288
Sep 13, 20242,782.002,813.002,774.002,778.002,776.622,153,290
Sep 12, 20242,762.002,801.002,762.002,799.002,797.611,867,765
Sep 11, 20242,753.002,790.002,743.002,759.002,757.631,971,005
Sep 10, 20242,776.002,812.002,758.002,780.002,778.624,871,132
Sep 9, 20242,747.002,791.002,729.002,781.002,779.622,917,420
Sep 6, 20242,700.002,761.002,600.002,739.002,737.646,945,946
Sep 5, 20242,745.002,824.002,749.002,800.002,798.613,310,912
Sep 4, 20242,750.002,840.002,732.002,778.002,776.625,153,693
Sep 3, 20242,781.002,788.002,727.002,736.002,734.642,947,007
Sep 2, 20242,772.002,786.002,745.002,759.002,757.631,411,473
Aug 30, 20242,766.002,801.002,766.002,791.002,789.614,387,044
Aug 29, 20242,792.002,806.002,751.002,786.002,784.613,902,110
Aug 28, 20242,803.002,832.002,782.002,801.002,799.613,208,834
Aug 27, 20242,808.002,815.002,772.002,809.002,807.601,898,867
Aug 26, 20242,779.002,815.002,770.002,797.002,795.611,825,034
Aug 23, 20242,790.002,793.002,749.002,778.002,776.622,848,877
Aug 22, 20242,711.002,794.002,701.502,743.002,741.641,942,268
Aug 21, 20242,740.002,772.002,731.002,750.002,748.631,392,726
Aug 20, 20242,715.002,743.002,707.002,740.002,738.641,056,901
Aug 19, 20242,700.002,755.002,706.002,723.002,721.651,771,570
Aug 16, 20242,728.002,781.002,719.002,735.002,733.642,436,575
Aug 15, 20242,635.002,749.002,635.002,731.002,729.644,510,960
Aug 14, 20242,635.002,708.002,601.002,700.002,698.663,057,514
Aug 13, 20242,600.002,620.002,575.002,611.002,609.701,895,448
Aug 12, 20242,674.002,640.002,607.002,607.002,605.701,096,149
Aug 8, 20242,621.002,645.002,571.002,640.002,638.693,132,196
Aug 7, 20242,608.002,624.002,593.002,608.002,606.701,847,427
Aug 6, 20242,647.002,647.002,561.002,590.002,588.714,273,866
Aug 5, 20242,611.002,640.002,559.002,626.002,624.693,207,274
Aug 2, 20242,611.002,685.002,614.002,653.002,651.6810,748,651
Aug 1, 20242,668.002,713.002,652.002,678.002,676.674,881,042
Jul 31, 20242,650.002,682.002,620.002,682.002,680.673,471,231
Jul 30, 20242,593.002,656.002,580.002,624.002,622.705,775,525
Jul 29, 20242,549.002,617.002,512.002,603.002,601.713,364,140
Jul 26, 20242,426.002,546.002,410.002,545.002,543.733,145,175
Jul 25, 20242,391.002,435.002,372.502,412.002,410.804,073,877
Jul 24, 20242,371.002,407.002,360.002,402.002,400.816,074,784
Jul 23, 20242,370.002,370.002,293.002,360.002,358.832,533,188
Jul 22, 20242,313.002,316.002,268.002,316.002,314.852,043,934
Jul 19, 20242,280.002,292.002,265.002,281.002,279.873,013,383
Jul 18, 20242,315.002,332.002,276.002,285.002,283.864,560,363
Jul 17, 20242,303.002,303.002,275.002,300.002,298.863,800,683
Jul 16, 20242,316.002,315.002,287.002,300.002,298.863,010,990
Jul 15, 20242,317.002,317.002,290.002,310.002,308.853,176,234
Jul 12, 20242,318.002,342.002,286.002,301.002,299.864,161,419
Jul 11, 20242,323.002,323.002,287.002,314.002,312.853,138,833
Jul 10, 20242,286.002,330.002,285.002,285.002,283.862,878,888
Jul 9, 20242,322.002,340.002,280.002,325.002,323.844,031,048
Jul 8, 20242,281.002,334.002,284.002,334.002,332.843,849,921
Jul 5, 20242,309.002,348.002,309.002,325.002,323.843,431,460
Jul 4, 20242,374.002,374.002,317.002,345.002,343.834,041,663
Jul 3, 20242,337.002,381.002,333.002,378.002,376.825,685,978
Jul 2, 20242,281.002,373.002,281.002,337.002,335.843,043,735
Jul 1, 20242,231.002,394.002,231.002,348.002,346.835,489,628
Jun 28, 20242,280.002,320.002,232.002,290.002,288.863,415,419
Jun 27, 20242,250.002,318.002,230.002,241.002,239.891,543,547
Jun 26, 20242,256.002,296.002,251.002,259.002,257.882,794,779
Jun 25, 20242,265.002,311.002,263.002,292.002,290.864,482,494
Jun 24, 20242,293.002,328.002,291.502,305.002,303.852,835,624
Jun 21, 20242,300.002,320.002,278.002,320.002,318.858,202,183
Jun 20, 20242,277.002,315.002,256.002,294.002,292.865,393,569
Jun 19, 20242,250.002,367.002,202.642,278.002,276.87157,579,982
Jun 18, 20242,325.002,454.002,296.002,382.002,380.822,167,982
Jun 14, 20242,160.002,312.002,161.002,284.002,282.861,762,797
Jun 13, 20242,198.002,210.002,156.002,210.002,208.901,653,788
Jun 12, 20242,163.002,208.002,133.002,178.002,176.921,193,875
Jun 11, 20242,115.002,146.002,107.002,139.002,137.941,389,944
Jun 10, 20242,090.002,122.002,090.002,122.002,120.94753,380
Jun 7, 20242,100.002,127.002,071.002,109.002,107.952,043,296
Jun 6, 20242,080.002,103.002,059.002,075.002,073.971,716,892
Jun 5, 20242,103.002,150.002,085.002,092.002,090.962,750,203
Jun 4, 20242,177.002,207.002,100.002,125.002,123.943,166,072
Jun 3, 20242,129.002,196.002,129.002,183.002,181.911,729,013
May 31, 20242,147.002,150.002,113.002,128.002,126.941,601,526
May 30, 20242,160.002,196.002,112.002,126.002,124.942,570,871
May 28, 20242,208.002,208.002,169.002,188.002,186.911,157,352
May 27, 20242,206.002,222.002,180.002,180.002,178.92882,653
May 24, 20242,225.002,237.002,199.002,212.002,210.901,507,403
May 23, 20242,299.002,299.002,219.002,219.002,217.901,535,070
May 22, 20242,270.002,307.002,268.002,280.002,278.871,469,400
May 21, 20242,251.002,289.002,249.002,286.002,284.861,896,854
May 20, 20242,200.002,288.002,227.002,284.002,282.861,600,019
May 17, 20242,225.002,239.002,213.002,233.002,231.891,488,361
May 16, 20242,190.002,240.002,190.002,225.002,223.891,987,077
May 15, 20242,111.002,222.002,111.002,204.002,202.902,433,968
May 14, 20242,191.002,207.002,129.002,129.002,127.943,874,541
May 13, 20242,189.002,230.002,186.002,214.002,212.901,630,237
May 10, 20242,071.002,210.002,071.002,196.002,194.911,478,123
May 9, 20242,119.002,177.002,119.002,159.002,157.931,494,574
May 8, 20242,070.002,171.002,106.002,140.002,138.944,016,533
May 7, 20242,130.002,147.002,130.002,140.002,138.94889,028
May 6, 20242,120.002,140.002,092.002,130.002,128.941,893,943
May 3, 20242,081.002,111.002,084.002,100.002,098.962,721,031
May 2, 20242,100.002,105.002,071.002,092.002,090.961,350,678
Apr 30, 20242,078.002,092.002,034.002,061.002,059.985,766,809
Apr 29, 20242,006.002,080.002,001.002,078.002,076.973,036,001
Apr 26, 20241,961.002,023.001,961.002,013.002,012.002,189,257
Apr 25, 20242,004.002,034.001,970.001,970.001,969.026,049,497
Apr 24, 20242,059.002,059.002,000.002,015.002,014.002,106,454
Apr 23, 20242,100.002,100.002,038.002,045.002,043.985,635,397
Apr 22, 20242,027.002,074.002,027.002,065.002,063.975,290,300
Apr 19, 20242,077.002,091.002,056.002,058.002,056.982,795,061
Apr 18, 20242,088.002,115.002,069.002,100.002,098.964,608,838
Apr 17, 2024 60.00 Dividend
Apr 17, 20242,025.002,085.002,019.002,085.002,083.962,152,619
Apr 16, 20242,069.002,094.002,058.002,081.002,079.375,692,175
Apr 15, 20242,042.002,106.002,034.002,085.002,083.363,929,669
Apr 12, 20242,071.002,086.002,029.002,033.002,031.404,586,949
Apr 11, 20242,050.002,090.002,052.002,085.002,083.363,107,428
Apr 10, 20242,066.002,066.002,050.002,065.002,063.384,317,232

Related Tickers

OUT.JO OUTsurance Group Limited
6,804.00
+1.14%
 
IGIC International General Insurance Holdings Ltd.
23.92
+1.79%
 
AV.L Aviva plc
496.30
-0.78%
 
BRK-B Berkshire Hathaway Inc.
515.81
-1.07%