Momentum Group Limited MTM
JSE · South Africa · Finance
ZAc 3,696.00-59.00 (-1.57%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 3,736.00 | -0.51% | ZAc 3,755.00 | ZAc 3,771.00 | ZAc 3,712.00 | 769.74K |
| 2026-09-30 | ZAc 3,755.00 | -1.96% | ZAc 3,885.00 | ZAc 3,885.00 | ZAc 3,755.00 | 5.46M |
| 2026-09-29 | ZAc 3,830.00 | -0.85% | ZAc 3,853.00 | ZAc 3,864.00 | ZAc 3,805.00 | 2.05M |
| 2026-09-28 | ZAc 3,863.00 | +0.31% | ZAc 3,835.00 | ZAc 3,888.00 | ZAc 3,834.00 | 2.54M |
| 2026-09-25 | ZAc 3,851.00 | -1.21% | ZAc 3,863.00 | ZAc 3,909.00 | ZAc 3,851.00 | 1.12M |
| 2026-09-23 | ZAc 3,898.00 | +0.85% | ZAc 3,856.00 | ZAc 3,910.00 | ZAc 3,850.00 | 1.37M |
| 2026-09-22 | ZAc 3,865.00 | +0.03% | ZAc 3,885.00 | ZAc 3,882.00 | ZAc 3,821.00 | 2.19M |
| 2026-09-21 | ZAc 3,864.00 | +3.04% | ZAc 3,784.00 | ZAc 3,871.00 | ZAc 3,755.00 | 1.19M |
| 2026-09-18 | ZAc 3,750.00 | -1.83% | ZAc 3,830.00 | ZAc 3,836.00 | ZAc 3,725.00 | 9.48M |
| 2026-09-17 | ZAc 3,820.00 | -0.55% | ZAc 3,800.00 | ZAc 3,853.00 | ZAc 3,655.00 | 2.26M |
| 2026-09-16 | ZAc 3,841.00 | -0.49% | ZAc 3,842.00 | ZAc 3,867.00 | ZAc 3,815.00 | 563.88K |
| 2026-09-15 | ZAc 3,860.00 | +0.99% | ZAc 3,780.00 | ZAc 3,877.00 | ZAc 3,781.00 | 745.96K |
| 2026-09-14 | ZAc 3,822.00 | -1.55% | ZAc 3,871.00 | ZAc 3,878.00 | ZAc 3,822.00 | 973.03K |
| 2026-09-11 | ZAc 3,882.00 | +1.68% | ZAc 3,805.00 | ZAc 3,891.00 | ZAc 3,802.00 | 1.36M |
| 2026-09-10 | ZAc 3,818.00 | -2.28% | ZAc 3,999.00 | ZAc 3,949.00 | ZAc 3,818.00 | 1.72M |
| 2026-09-09 | ZAc 3,907.00 | -0.23% | ZAc 4,030.00 | ZAc 4,030.00 | ZAc 3,875.00 | 2.03M |
| 2026-09-08 | ZAc 3,916.00 | -0.74% | ZAc 4,090.00 | ZAc 4,031.00 | ZAc 3,910.00 | 1.56M |
| 2026-09-07 | ZAc 3,945.00 | -0.38% | ZAc 3,927.00 | ZAc 4,000.00 | ZAc 3,945.00 | 647.90K |
| 2026-09-04 | ZAc 3,960.00 | -0.90% | ZAc 4,009.00 | ZAc 4,014.00 | ZAc 3,959.00 | 2.49M |
| 2026-09-03 | ZAc 3,996.00 | +0.03% | ZAc 3,969.00 | ZAc 4,038.00 | ZAc 3,984.00 | 1.88M |
| 2026-09-02 | ZAc 3,995.00 | -0.62% | ZAc 3,997.00 | ZAc 4,060.00 | ZAc 3,980.00 | 1.94M |
| 2026-09-01 | ZAc 4,020.00 | +0.02% | ZAc 4,000.00 | ZAc 4,063.00 | ZAc 4,008.00 | 1.30M |
| 2026-08-31 | ZAc 4,019.00 | -0.20% | ZAc 4,005.00 | ZAc 4,105.50 | ZAc 3,986.00 | 1.86M |
| 2026-08-28 | ZAc 4,027.00 | +1.46% | ZAc 4,001.00 | ZAc 4,074.00 | ZAc 3,985.00 | 2.00M |
| 2026-08-27 | ZAc 3,969.00 | +1.69% | ZAc 3,903.00 | ZAc 4,066.00 | ZAc 3,931.00 | 1.68M |
| 2026-08-26 | ZAc 3,903.00 | -1.19% | ZAc 3,900.00 | ZAc 3,988.00 | ZAc 3,903.00 | 1.26M |
| 2026-08-25 | ZAc 3,950.00 | +0.41% | ZAc 3,900.00 | ZAc 3,973.00 | ZAc 3,914.00 | 1.22M |
| 2026-08-24 | ZAc 3,934.00 | -2.33% | ZAc 3,980.00 | ZAc 4,027.00 | ZAc 3,933.00 | 1.66M |
| 2026-08-21 | ZAc 4,028.00 | +0.15% | ZAc 4,030.00 | ZAc 4,133.00 | ZAc 3,993.00 | 1.31M |
| 2026-08-20 | ZAc 4,022.00 | -1.76% | ZAc 4,109.00 | ZAc 4,086.50 | ZAc 4,015.00 | 4.10M |
| 2026-08-19 | ZAc 4,094.00 | -1.21% | ZAc 4,070.00 | ZAc 4,230.00 | ZAc 4,070.00 | 773.02K |
| 2026-08-18 | ZAc 4,144.00 | -0.02% | ZAc 4,200.00 | ZAc 4,191.00 | ZAc 4,119.00 | 907.85K |
| 2026-08-17 | ZAc 4,145.00 | 0.00% | ZAc 4,145.00 | ZAc 4,176.00 | ZAc 4,131.00 | 989.59K |
| 2026-08-14 | ZAc 4,145.00 | +1.00% | ZAc 4,290.00 | ZAc 4,290.00 | ZAc 4,105.00 | 1.36M |
| 2026-08-13 | ZAc 4,104.00 | -0.39% | ZAc 4,152.00 | ZAc 4,168.00 | ZAc 4,104.00 | 1.15M |
| 2026-08-12 | ZAc 4,120.00 | -0.15% | ZAc 4,158.00 | ZAc 4,165.00 | ZAc 4,103.00 | 1.14M |
| 2026-08-11 | ZAc 4,126.00 | -1.60% | ZAc 4,280.00 | ZAc 4,203.00 | ZAc 4,112.00 | 2.41M |
| 2026-08-07 | ZAc 4,193.00 | -0.05% | ZAc 4,110.00 | ZAc 4,219.00 | ZAc 4,110.00 | 1.30M |
| 2026-08-06 | ZAc 4,195.00 | -1.55% | ZAc 4,278.00 | ZAc 4,278.00 | ZAc 4,195.00 | 1.40M |
| 2026-08-05 | ZAc 4,261.00 | +0.40% | ZAc 4,213.00 | ZAc 4,279.00 | ZAc 4,213.00 | 1.28M |
| 2026-08-04 | ZAc 4,244.00 | +4.22% | ZAc 4,085.00 | ZAc 4,244.00 | ZAc 4,073.00 | 1.41M |
| 2026-08-03 | ZAc 4,072.00 | -0.29% | ZAc 4,150.00 | ZAc 4,165.00 | ZAc 4,072.00 | 1.41M |
| 2026-07-31 | ZAc 4,084.00 | +0.59% | ZAc 4,000.00 | ZAc 4,101.00 | ZAc 4,038.00 | 2.45M |
| 2026-07-30 | ZAc 4,060.00 | +0.05% | ZAc 4,006.00 | ZAc 4,079.00 | ZAc 4,004.00 | 1.04M |
| 2026-07-29 | ZAc 4,058.00 | +0.32% | ZAc 4,053.00 | ZAc 4,075.00 | ZAc 4,007.00 | 648.49K |
| 2026-07-28 | ZAc 4,045.00 | -0.10% | ZAc 4,008.00 | ZAc 4,055.00 | ZAc 4,029.00 | 625.44K |
| 2026-07-27 | ZAc 4,049.00 | +0.12% | ZAc 4,111.00 | ZAc 4,114.00 | ZAc 4,047.00 | 487.13K |
| 2026-07-24 | ZAc 4,044.00 | +0.60% | ZAc 4,050.00 | ZAc 4,067.00 | ZAc 4,019.00 | 958.61K |
| 2026-07-23 | ZAc 4,020.00 | -0.74% | ZAc 4,006.00 | ZAc 4,073.00 | ZAc 3,979.00 | 2.59M |
| 2026-07-22 | ZAc 4,050.00 | 0.00% | ZAc 4,050.00 | ZAc 4,108.00 | ZAc 4,049.00 | 1.89M |
| 2026-07-21 | ZAc 4,050.00 | +1.22% | ZAc 3,970.00 | ZAc 4,075.00 | ZAc 4,005.00 | 1.14M |
| 2026-07-20 | ZAc 4,001.00 | -0.27% | ZAc 3,972.00 | ZAc 4,020.00 | ZAc 3,972.00 | 1.52M |
| 2026-07-17 | ZAc 4,012.00 | -0.96% | ZAc 4,000.00 | ZAc 4,058.00 | ZAc 3,991.00 | 611.81K |
| 2026-07-16 | ZAc 4,051.00 | +0.75% | ZAc 3,980.00 | ZAc 4,061.00 | ZAc 3,972.00 | 818.80K |
| 2026-07-15 | ZAc 4,021.00 | -1.16% | ZAc 4,034.00 | ZAc 4,064.00 | ZAc 4,002.00 | 548.17K |
| 2026-07-14 | ZAc 4,068.00 | +0.22% | ZAc 3,980.00 | ZAc 4,068.00 | ZAc 4,005.00 | 662.11K |
| 2026-07-13 | ZAc 4,059.00 | +0.87% | ZAc 3,948.00 | ZAc 4,059.00 | ZAc 3,948.00 | 574.70K |
| 2026-07-10 | ZAc 4,024.00 | +1.00% | ZAc 3,944.00 | ZAc 4,060.00 | ZAc 3,984.00 | 964.05K |
| 2026-07-09 | ZAc 3,984.00 | +1.89% | ZAc 3,901.00 | ZAc 4,070.00 | ZAc 3,914.00 | 1.63M |
| 2026-07-08 | ZAc 3,910.00 | -1.61% | ZAc 3,972.00 | ZAc 3,972.00 | ZAc 3,851.00 | 1.90M |
| 2026-07-07 | ZAc 3,974.00 | -0.65% | ZAc 4,033.00 | ZAc 4,018.00 | ZAc 3,948.00 | 411.48K |
| 2026-07-06 | ZAc 4,000.00 | 0.00% | ZAc 4,018.00 | ZAc 4,026.00 | ZAc 3,988.00 | 999.55K |
| 2026-07-03 | ZAc 4,000.00 | +1.16% | ZAc 3,900.00 | ZAc 4,025.00 | ZAc 3,900.00 | 804.06K |
| 2026-07-02 | ZAc 3,954.00 | -0.15% | ZAc 4,068.00 | ZAc 4,068.00 | ZAc 3,948.00 | 1.29M |
| 2026-07-01 | ZAc 3,960.00 | -2.54% | ZAc 4,004.00 | ZAc 4,042.00 | ZAc 3,960.00 | 1.37M |
| 2026-06-30 | ZAc 4,063.00 | -0.42% | ZAc 3,851.00 | ZAc 4,066.00 | ZAc 4,000.00 | 2.98M |
| 2026-06-29 | ZAc 4,080.00 | +1.97% | ZAc 3,830.00 | ZAc 4,082.00 | ZAc 3,851.00 | 908.07K |
| 2026-06-26 | ZAc 4,001.00 | -0.25% | ZAc 4,000.00 | ZAc 4,037.00 | ZAc 3,983.00 | 846.99K |
| 2026-06-25 | ZAc 4,011.00 | -0.32% | ZAc 3,950.00 | ZAc 4,050.00 | ZAc 3,960.00 | 2.10M |
| 2026-06-24 | ZAc 4,024.00 | -1.25% | ZAc 4,089.00 | ZAc 4,079.00 | ZAc 4,005.00 | 1.89M |
| 2026-06-23 | ZAc 4,075.00 | +0.62% | ZAc 3,801.00 | ZAc 4,084.00 | ZAc 3,998.00 | 705.11K |
| 2026-06-22 | ZAc 4,050.00 | -0.37% | ZAc 4,065.00 | ZAc 4,071.00 | ZAc 3,893.00 | 811.05K |
| 2026-06-19 | ZAc 4,065.00 | +0.20% | ZAc 3,842.00 | ZAc 4,084.00 | ZAc 3,900.00 | 2.30M |
| 2026-06-18 | ZAc 4,057.00 | +1.22% | ZAc 3,801.00 | ZAc 4,065.00 | ZAc 3,933.00 | 1.69M |
| 2026-06-17 | ZAc 4,008.00 | +1.14% | ZAc 3,950.00 | ZAc 4,008.00 | ZAc 3,905.00 | 1.27M |
| 2026-06-15 | ZAc 3,963.00 | +1.46% | ZAc 3,900.00 | ZAc 3,999.00 | ZAc 3,918.00 | 1.00M |
| 2026-06-12 | ZAc 3,906.00 | +0.90% | ZAc 3,811.00 | ZAc 3,929.00 | ZAc 3,811.00 | 2.24M |
| 2026-06-11 | ZAc 3,871.00 | +1.18% | ZAc 3,800.00 | ZAc 3,881.00 | ZAc 3,762.00 | 1.36M |
| 2026-06-10 | ZAc 3,826.00 | -0.44% | ZAc 3,827.00 | ZAc 3,877.00 | ZAc 3,803.00 | 1.76M |
| 2026-06-09 | ZAc 3,843.00 | +2.34% | ZAc 3,620.00 | ZAc 3,865.00 | ZAc 3,681.00 | 1.75M |
| 2026-06-08 | ZAc 3,755.00 | +0.51% | ZAc 3,719.00 | ZAc 3,806.00 | ZAc 3,718.00 | 1.61M |
| 2026-06-05 | ZAc 3,736.00 | -0.32% | ZAc 3,800.00 | ZAc 3,750.00 | ZAc 3,696.00 | 1.51M |
| 2026-06-04 | ZAc 3,748.00 | +2.94% | ZAc 3,680.00 | ZAc 3,748.00 | ZAc 3,663.00 | 3.52M |
| 2026-06-03 | ZAc 3,641.00 | +0.30% | ZAc 3,644.00 | ZAc 3,693.00 | ZAc 3,628.00 | 1.95M |
| 2026-06-02 | ZAc 3,630.00 | -2.34% | ZAc 3,735.00 | ZAc 3,761.00 | ZAc 3,630.00 | 3.64M |
| 2026-06-01 | ZAc 3,717.00 | +3.48% | ZAc 3,700.00 | ZAc 3,809.00 | ZAc 3,600.00 | 2.42M |
| 2026-05-29 | ZAc 3,592.00 | -0.96% | ZAc 3,662.00 | ZAc 3,629.00 | ZAc 3,568.00 | 2.46M |
| 2026-05-28 | ZAc 3,627.00 | -0.49% | ZAc 3,620.00 | ZAc 3,709.00 | ZAc 3,584.00 | 919.22K |
| 2026-05-27 | ZAc 3,645.00 | -0.52% | ZAc 3,658.00 | ZAc 3,675.00 | ZAc 3,629.00 | 1.58M |
| 2026-05-26 | ZAc 3,664.00 | -0.27% | ZAc 3,680.00 | ZAc 3,685.00 | ZAc 3,638.00 | 986.54K |