MultiChoice Group Ltd (PK) (MCHOY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.139 | 2.45322979174 | 5.666 | 5.805 | 5.666 | 902 | 5.78757682 | DR |
| 4 | 0.025 | 0.432525951557 | 5.78 | 6.005 | 5.6 | 810 | 5.83943683 | DR |
| 12 | -0.105 | -1.77664974619 | 5.91 | 6.55 | 5.6 | 1232 | 6.06541085 | DR |
| 26 | 0.165 | 2.92553191489 | 5.64 | 6.55 | 5.45 | 6933 | 5.88398463 | DR |
| 52 | 1.855 | 46.9620253165 | 3.95 | 6.62 | 3.95 | 8496 | 5.5105819 | DR |
| 156 | -1.94 | -25.0484183344 | 7.745 | 9.19 | 3.478 | 5768 | 6.0292883 | DR |
| 260 | -2.355 | -28.8602941176 | 8.16 | 10.27 | 3.478 | 7169 | 6.28778418 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 5.805 | 0 | 0.00 | 5.805 | 5.805 | 5.805 | 0 |
| 1734992400 | 5.805 | 0 | 0.00 | 5.805 | 5.805 | 5.805 | 0 |
| 1734733200 | 5.805 | 0.14 | 2.45 | 5.805 | 5.805 | 5.805 | 1577 |
| 1734646800 | 5.666 | 0.07 | 1.18 | 5.666 | 5.666 | 5.666 | 226 |
| 1734560940 | 5.6 | -0.2 | -3.45 | 5.79 | 5.79 | 5.6 | 737 |
| 1734474360 | 5.8 | -0.11 | -1.78 | 5.82 | 5.82 | 5.8 | 378 |
| 1734388140 | 5.905 | -0.05 | -0.76 | 5.905 | 5.905 | 5.905 | 275 |
| 1734128940 | 5.95 | -0.06 | -0.92 | 5.95 | 5.95 | 5.95 | 2515 |
| 1734042480 | 6.005 | 0.25 | 4.25 | 6.005 | 6.005 | 6.005 | 145 |
| 1733955900 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1733869500 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1733783100 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1733523900 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1733437500 | 5.76 | -0.12 | -2.04 | 5.83 | 5.83 | 5.76 | 1445 |
| 1733350980 | 5.88 | 0.06 | 1.12 | 5.88 | 5.88 | 5.88 | 280 |
| 1733264580 | 5.815 | 0 | 0.00 | 5.815 | 5.815 | 5.815 | 0 |
| 1733178180 | 5.815 | -0.09 | -1.52 | 5.815 | 5.815 | 5.815 | 214 |
| 1732918200 | 5.905 | 0.2 | 3.42 | 5.78 | 5.905 | 5.78 | 1120 |
| 1732746540 | 5.71 | -0.07 | -1.21 | 5.71 | 5.71 | 5.71 | 130 |
| 1732660140 | 5.78 | -0.25 | -4.15 | 5.9349999 | 5.9349999 | 5.78 | 559 |
| 1732573500 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1732314300 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1732227900 | 6.03 | 0.11 | 1.86 | 5.885 | 6.03 | 5.84 | 900 |
| 1732141740 | 5.92 | 0 | 0.00 | 5.841 | 6.0199999 | 5.774 | 5740 |
| 1732054800 | 5.92 | 0.03 | 0.57 | 5.8955 | 5.92 | 5.8955 | 248 |
| 1731968640 | 5.8862 | 0.05 | 0.88 | 5.61 | 5.8862 | 5.61 | 383 |
| 1731709260 | 5.835 | -0.44 | -6.94 | 5.872 | 5.872 | 5.835 | 391 |
| 1731622800 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1731536400 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1731450000 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1731363600 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1731104400 | 6.2699999 | -0.04 | -0.57 | 6.2699999 | 6.2699999 | 6.2699999 | 170 |
| 1731018540 | 6.3061999 | 0.03 | 0.51 | 6.3061999 | 6.3061999 | 6.3061999 | 216 |
| 1730931600 | 6.274 | 0.02 | 0.38 | 6.274 | 6.274 | 6.274 | 170 |
| 1730845680 | 6.25 | -0.06 | -0.87 | 6.25 | 6.25 | 6.25 | 587 |
| 1730759160 | 6.305 | 0.04 | 0.56 | 6.3 | 6.305 | 6.3 | 2633 |
| 1730496420 | 6.2699999 | 0.08 | 1.29 | 6.2699999 | 6.2699999 | 6.2699999 | 222 |
| 1730409780 | 6.19 | 0.35 | 5.99 | 6.19 | 6.19 | 6.15 | 12110 |
| 1730323500 | 5.84 | -0.16 | -2.67 | 5.84 | 5.84 | 5.84 | 474 |
| 1730237280 | 6 | -0.13 | -2.04 | 6 | 6 | 6 | 690 |
| 1730150880 | 6.125 | -0.2 | -3.09 | 6.0125 | 6.125 | 6.0125 | 690 |
| 1729891740 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1729805340 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1729718940 | 6.32 | -0.2 | -3.07 | 6.55 | 6.55 | 6 | 320 |
| 1729632300 | 6.5199999 | 0.11 | 1.72 | 6.5199999 | 6.5199999 | 6.5199999 | 228 |
| 1729545600 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1729286400 | 6.41 | 0.54 | 9.20 | 6.41 | 6.41 | 6.41 | 202 |
| 1729200000 | 5.87 | -0.27 | -4.32 | 5.87 | 5.87 | 5.87 | 269 |
| 1729113960 | 6.135 | 0.31 | 5.29 | 6.37 | 6.37 | 5.9101 | 7703 |
| 1729027680 | 5.8265 | -0.04 | -0.74 | 6.048 | 6.075 | 5.8265 | 663 |
| 1728941220 | 5.87 | -0.23 | -3.77 | 5.87 | 5.87 | 5.87 | 393 |
| 1728681900 | 6.1 | 0.32 | 5.54 | 6.1 | 6.1 | 6.1 | 160 |
| 1728595560 | 5.78 | -0.2 | -3.34 | 5.78 | 5.78 | 5.78 | 280 |
| 1728508800 | 5.98 | -0.3 | -4.78 | 5.886 | 5.98 | 5.886 | 756 |
| 1728422580 | 6.28 | 0.37 | 6.26 | 6.15 | 6.28 | 6.15 | 2951 |
| 1728336420 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1728077220 | 5.91 | -0.39 | -6.19 | 5.91 | 5.91 | 5.91 | 136 |
| 1727990580 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1727904180 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1727817780 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1727731380 | 6.3 | 0.11 | 1.78 | 6.47 | 6.47 | 6.3 | 304 |
| 1727472000 | 6.19 | -0.02 | -0.32 | 6.25 | 6.25 | 6.19 | 416 |
| 1727386200 | 6.21 | 0.01 | 0.16 | 6.19 | 6.21 | 6.19 | 10159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
