JSE · MHB · stock
Mahube Infrastructure Limited (MHB) stock price history
Every JSE trading session of Mahube Infrastructure Limited from Jan 6, 2016 to Sep 25, 2026: 2,697 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MHB adjusted close, 2016 to 2026
- ZAR 9.92
- All time high, 2016
- ZAR 6.25
- 52 week high, ZAR 0.0403 low
- 2,697
- Daily sessions since 2016
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
MHB key facts
- Mahube Infrastructure Limited (MHB) closed at ZAR 5.11 on Sep 25, 2026 on JSE.
- MHB's all time high close is ZAR 9.92, set on Oct 11, 2016; its all time low close is ZAR 0.0360 on Apr 7, 2025.
- MHB's 52 week range is ZAR 0.0403 to ZAR 6.25.
- MHB returned +2.6% over the year to Sep 25, 2026 and -18.6% over five years.
- Over ten years MHB returned -36%, -4.3% a year compounded.
- MHB's deepest drawdown was -99.6% from May 4, 2017 to Apr 7, 2025.
- DataCedar holds 2,697 daily sessions of MHB history from Jan 6, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
MHB price chart, 2016 to 2026
MHB returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.0% |
| 3 months | +26.8% |
| 6 months | -14.8% |
| Year to date | -10.5% |
| 1 year | +2.6% |
| 3 years | +12.6% |
| 5 years | -18.6% |
| 10 years | -35.6% |
| Since Jan 6, 2016 | -45.5% |
| Compound annual growth, 10.7 years | -5.5% |
MHB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 9.92 on Oct 11, 2016
- All time low close
- ZAR 0.0360 on Apr 7, 2025
- 52 week high
- ZAR 6.25 on Jan 14, 2026
- 52 week low
- ZAR 0.0403 on Jun 17, 2026
- Deepest drawdown
- -99.6% from May 4, 2017 to Apr 7, 2025, not yet recovered
- Best single session
- +9,900% on Sep 14, 2026
- Worst single session
- -99.0% on Sep 3, 2026
- Volatility, 1 year annualised
- 1,460%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2025, +36%
- Worst calendar year
- 2023, -30%
MHB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jan 6, 2016; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 5.71 | ZAR 6.25 | ZAR 0.0403 | ZAR 5.11 | -10.5% | 829.9K | 184 |
| 2025 | ZAR 4.21 | ZAR 6.09 | ZAR 0.0360 | ZAR 5.71 | +35.8% | 4.8M | 250 |
| 2024 | ZAR 4.03 | ZAR 5.28 | ZAR 0.0421 | ZAR 4.21 | +4.3% | 1.3M | 250 |
| 2023 | ZAR 6.26 | ZAR 6.49 | ZAR 4.03 | ZAR 4.03 | -30.4% | 2M | 248 |
| 2022 | ZAR 6.18 | ZAR 6.48 | ZAR 4.78 | ZAR 5.79 | -6.2% | 2.4M | 250 |
| 2021 | ZAR 4.79 | ZAR 6.47 | ZAR 4.48 | ZAR 6.18 | +14.9% | 3.1M | 250 |
| 2020 | ZAR 5.92 | ZAR 5.96 | ZAR 2.39 | ZAR 5.38 | -9.2% | 2.6M | 252 |
| 2019 | ZAR 5.62 | ZAR 6.46 | ZAR 3.93 | ZAR 5.92 | +5.4% | 1.7M | 249 |
| 2018 | ZAR 7.85 | ZAR 7.94 | ZAR 5.46 | ZAR 5.62 | -28.4% | 7.2M | 250 |
| 2017 | ZAR 8.93 | ZAR 9.92 | ZAR 6.46 | ZAR 7.85 | -12.1% | 1.3M | 256 |
| 2016 | ZAR 9.33 | ZAR 9.92 | ZAR 6.20 | ZAR 8.93 | n/a | 3.1M | 258 |
MHB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 5.11 | +22.0% |
| August 2026 | ZAR 4.19 | +9,900% |
| July 2026 | ZAR 0.0419 | -99.0% |
| June 2026 | ZAR 4.06 | -27.5% |
| May 2026 | ZAR 5.60 | -6.7% |
| April 2026 | ZAR 6.00 | +13.2% |
| March 2026 | ZAR 5.30 | -3.8% |
| February 2026 | ZAR 5.51 | -8.3% |
| January 2026 | ZAR 6.01 | +5.3% |
| December 2025 | ZAR 5.71 | -4.8% |
| November 2025 | ZAR 6.00 | +6.4% |
| October 2025 | ZAR 5.64 | +22.6% |
About the MHB data
Daily bars. 2,697 sessions from Jan 6, 2016 to Sep 25, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 6, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MHB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
MHB share price history
