OTC Markets OTCPK
USD
Vodacom Group Limited (VDMCY)
9.83
+0.14
(+1.44%)
At close: November 2 at 3:58:34 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.85
9.85
9.83
9.83
9.83
313
Oct 30, 2026
9.66
9.69
9.54
9.55
9.55
21,600
Oct 29, 2026
9.64
9.81
9.62
9.75
9.75
24,900
Oct 28, 2026
10.22
10.22
9.64
9.75
9.75
21,200
Oct 27, 2026
9.79
9.89
9.76
9.89
9.89
21,400
Oct 26, 2026
9.91
10.20
9.70
9.73
9.73
31,900
Oct 23, 2026
9.85
9.93
9.80
9.93
9.93
22,300
Oct 22, 2026
9.92
10.17
9.83
9.94
9.94
43,400
Oct 21, 2026
9.83
9.94
9.83
9.92
9.92
24,000
Oct 20, 2026
9.71
9.83
9.71
9.81
9.81
27,000
Oct 19, 2026
9.63
9.63
9.55
9.58
9.58
24,500
Oct 16, 2026
9.50
9.59
9.43
9.50
9.50
20,600
Oct 15, 2026
9.42
9.52
9.37
9.48
9.48
43,400
Oct 14, 2026
9.42
9.42
9.30
9.38
9.38
21,000
Oct 13, 2026
9.32
9.41
9.29
9.41
9.41
37,100
Oct 12, 2026
9.33
9.37
9.27
9.33
9.33
22,500
Oct 9, 2026
9.32
9.39
9.29
9.39
9.39
42,900
Oct 8, 2026
9.26
9.31
9.19
9.31
9.31
136,400
Oct 7, 2026
9.16
9.32
9.15
9.30
9.30
27,800
Oct 6, 2026
9.32
9.38
9.27
9.36
9.36
48,300
Oct 5, 2026
9.24
9.24
9.12
9.23
9.23
29,000
Oct 2, 2026
9.13
9.21
9.13
9.21
9.21
20,600
Oct 1, 2026
9.06
9.06
8.87
8.94
8.94
35,300
Sep 30, 2026
9.27
9.27
9.10
9.17
9.17
60,600
Sep 29, 2026
9.26
9.39
9.26
9.39
9.39
40,400
Sep 28, 2026
9.21
9.33
9.21
9.28
9.28
72,900
Sep 25, 2026
9.24
9.31
9.21
9.30
9.30
50,500
Sep 24, 2026
9.20
9.25
9.12
9.21
9.21
29,200
Sep 23, 2026
9.30
9.33
9.20
9.24
9.24
15,900
Sep 22, 2026
9.50
9.50
9.34
9.35
9.35
29,300
Sep 21, 2026
9.46
9.47
9.33
9.45
9.45
21,700
Sep 18, 2026
9.08
9.47
9.08
9.45
9.45
14,600
Sep 17, 2026
9.57
9.57
9.51
9.52
9.52
18,600
Sep 16, 2026
9.55
9.57
9.38
9.40
9.40
17,700
Sep 15, 2026
9.61
9.72
9.56
9.72
9.72
16,400
Sep 14, 2026
9.70
9.78
9.67
9.75
9.75
29,100
Sep 11, 2026
9.65
9.65
9.59
9.62
9.62
17,400
Sep 10, 2026
9.44
9.49
9.37
9.39
9.39
24,600
Sep 9, 2026
9.63
9.69
9.57
9.60
9.60
27,100
Sep 8, 2026
9.52
9.56
9.50
9.55
9.55
22,800
Sep 4, 2026
9.64
9.64
9.45
9.49
9.49
23,200
Sep 3, 2026
9.53
9.55
9.48
9.54
9.54
24,200
Sep 2, 2026
9.29
9.29
9.21
9.22
9.22
29,800
Sep 1, 2026
9.29
9.29
9.14
9.14
9.14
31,500
Aug 31, 2026
9.35
9.35
9.24
9.32
9.32
31,900
Aug 28, 2026
9.38
9.39
9.25
9.28
9.28
20,200
Aug 27, 2026
9.33
9.33
9.24
9.26
9.26
25,600
Aug 26, 2026
9.21
9.27
9.19
9.23
9.23
28,200
Aug 25, 2026
9.13
9.23
9.13
9.21
9.21
15,600
Aug 24, 2026
9.28
9.29
9.13
9.13
9.13
40,200
Aug 21, 2026
9.20
9.24
9.18
9.19
9.19
26,400
Aug 20, 2026
9.18
9.27
9.17
9.19
9.19
32,300
Aug 19, 2026
9.30
9.36
9.29
9.33
9.33
35,000
Aug 18, 2026
9.25
9.25
9.15
9.16
9.16
46,400
Aug 17, 2026
9.22
9.25
9.17
9.22
9.22
30,300
Aug 14, 2026
9.28
9.44
9.28
9.36
9.36
49,600
Aug 13, 2026
9.35
9.50
9.29
9.32
9.32
19,200
Aug 12, 2026
9.58
9.63
9.50
9.57
9.57
17,200
Aug 11, 2026
9.62
9.62
9.52
9.54
9.54
25,600
Aug 10, 2026
9.81
9.89
9.71
9.78
9.78
16,500
Aug 7, 2026
9.82
9.87
9.75
9.80
9.80
30,200
Aug 6, 2026
9.90
9.92
9.80
9.84
9.84
20,900
Aug 5, 2026
9.79
9.84
9.75
9.77
9.77
29,400
Aug 4, 2026
9.81
9.91
9.74
9.84
9.84
55,100
Aug 3, 2026
9.78
9.86
9.75
9.85
9.85
23,800
Jul 31, 2026
9.73
9.83
9.63
9.76
9.76
23,700
Jul 30, 2026
9.75
9.79
9.68
9.77
9.77
67,100
Jul 29, 2026
9.39
9.53
9.28
9.46
9.46
35,900
Jul 28, 2026
9.42
9.54
9.41
9.51
9.51
31,100
Jul 27, 2026
9.68
9.87
9.40
9.52
9.52
32,400
Jul 24, 2026
9.17
9.34
9.17
9.34
9.34
35,100
Jul 23, 2026
9.27
9.30
9.15
9.26
9.26
28,600
Jul 22, 2026
9.55
9.60
9.53
9.54
9.54
18,000
Jul 21, 2026
9.31
9.40
9.26
9.38
9.38
48,300
Jul 20, 2026
9.38
9.38
9.27
9.31
9.31
32,000
Jul 17, 2026
9.50
9.60
9.50
9.59
9.59
28,500
Jul 16, 2026
9.53
9.53
9.43
9.50
9.50
31,400
Jul 15, 2026
9.63
9.63
9.56
9.56
9.56
22,800
Jul 14, 2026
9.58
9.63
9.51
9.52
9.52
38,100
Jul 13, 2026
9.59
9.62
9.45
9.46
9.46
36,200
Jul 10, 2026
9.44
9.46
9.32
9.44
9.44
24,500
Jul 9, 2026
9.23
9.35
9.18
9.23
9.23
52,700
Jul 8, 2026
9.07
9.13
8.99
9.11
9.11
49,800
Jul 7, 2026
9.40
9.41
9.28
9.38
9.38
46,800
Jul 6, 2026
9.43
9.49
9.37
9.45
9.45
50,500
Jul 2, 2026
9.33
9.37
9.27
9.34
9.34
31,600
Jul 1, 2026
9.08
9.13
9.02
9.08
9.08
67,100
Jun 30, 2026
9.30
9.37
9.26
9.32
9.32
30,400
Jun 29, 2026
9.28
9.30
9.17
9.19
9.19
48,700
Jun 26, 2026
9.21
9.27
9.01
9.17
9.17
21,900
Jun 25, 2026
9.24
9.27
9.13
9.18
9.18
30,000
Jun 24, 2026
8.94
9.05
8.94
8.97
8.97
36,200
Jun 23, 2026
8.84
8.84
8.57
8.58
8.58
49,700
Jun 22, 2026
8.93
9.15
8.73
8.86
8.86
35,800
Jun 18, 2026
0.246
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
8.94
9.20
8.85
9.12
9.12
36,000
Jun 17, 2026
9.60
9.60
9.17
9.17
8.92
29,000
Jun 16, 2026
9.23
10.00
9.12
9.34
9.09
21,700
Jun 15, 2026
9.43
9.44
9.30
9.31
9.06
19,900
Jun 12, 2026
9.34
9.40
9.23
9.26
9.01
27,200
Jun 11, 2026
9.40
9.42
9.16
9.35
9.10
50,400
Jun 10, 2026
9.02
9.20
8.91
9.15
8.90
45,500
Jun 9, 2026
9.22
9.24
9.01
9.07
8.83
43,300
Jun 8, 2026
9.51
9.51
9.09
9.09
8.85
30,000
Jun 5, 2026
9.37
9.69
9.11
9.15
8.90
36,100
Jun 4, 2026
9.43
9.47
9.40
9.42
9.17
30,400
Jun 3, 2026
9.38
9.46
9.25
9.25
9.00
66,200
Jun 2, 2026
9.32
9.48
9.32
9.46
9.21
27,100
Jun 1, 2026
9.27
9.38
9.24
9.35
9.10
16,600
May 29, 2026
9.52
9.54
9.41
9.47
9.22
27,400
May 28, 2026
9.55
9.59
9.47
9.57
9.31
23,700
May 27, 2026
9.40
9.50
9.40
9.43
9.18
69,900
May 26, 2026
9.36
9.42
9.30
9.42
9.17
20,100
May 22, 2026
9.71
9.71
9.24
9.36
9.11
19,600
May 21, 2026
9.28
9.45
9.26
9.40
9.15
80,900
May 20, 2026
9.27
9.42
9.24
9.38
9.13
33,200
May 19, 2026
9.15
9.23
9.11
9.21
8.96
66,500
May 18, 2026
9.17
9.25
9.10
9.16
8.91
33,400
May 15, 2026
9.49
9.72
9.28
9.32
9.07
20,800
May 14, 2026
9.74
10.06
9.56
9.62
9.36
39,500
May 13, 2026
9.35
9.58
9.35
9.49
9.24
21,200
May 12, 2026
9.51
9.53
9.38
9.52
9.26
44,300
May 11, 2026
9.39
9.47
9.31
9.44
9.19
22,400
May 8, 2026
8.99
9.19
8.92
9.10
8.86
20,200
May 7, 2026
9.38
9.38
8.98
8.98
8.74
34,400
May 6, 2026
9.65
9.69
9.35
9.54
9.28
30,100
May 5, 2026
9.14
9.19
8.70
9.05
8.81
25,000
May 4, 2026
8.61
8.68
8.40
8.64
8.41
50,100
May 1, 2026
8.64
8.79
8.55
8.55
8.32
17,600
Apr 30, 2026
8.57
8.80
8.44
8.80
8.56
38,200
Apr 29, 2026
8.60
8.71
8.40
8.47
8.24
20,200
Apr 28, 2026
8.74
8.91
8.70
8.79
8.55
24,400
Apr 27, 2026
9.05
9.30
8.84
8.84
8.60
22,300
Apr 24, 2026
9.29
9.29
8.85
8.91
8.67
18,700
Apr 23, 2026
8.88
8.98
8.80
8.80
8.56
25,400
Apr 22, 2026
8.89
8.92
8.79
8.88
8.64
97,000
Apr 21, 2026
9.14
9.17
8.86
8.87
8.63
32,600
Apr 20, 2026
8.91
9.07
8.87
9.00
8.76
34,400
Apr 17, 2026
8.98
9.04
8.92
8.92
8.68
47,300
Apr 16, 2026
8.53
9.03
8.53
8.88
8.64
38,900
Apr 15, 2026
8.93
9.03
8.90
9.03
8.79
40,200
Apr 14, 2026
8.90
8.98
8.90
8.98
8.74
26,200
Apr 13, 2026
8.78
9.01
8.74
8.87
8.63
61,200
Apr 10, 2026
8.96
9.16
8.96
9.05
8.81
23,400
Apr 9, 2026
9.12
9.27
9.06
9.22
8.97
25,700
Apr 8, 2026
9.25
9.30
9.11
9.14
8.89
44,900
Apr 7, 2026
8.59
8.61
8.44
8.61
8.38
56,200
Apr 6, 2026
8.63
8.75
8.50
8.62
8.39
44,100
Apr 2, 2026
8.45
8.58
8.45
8.55
8.32
41,200
Apr 1, 2026
8.70
8.74
8.57
8.65
8.42
194,900
Mar 31, 2026
8.56
8.64
8.49
8.64
8.41
54,700
Mar 30, 2026
8.49
8.62
8.42
8.51
8.28
97,300
Mar 27, 2026
8.99
8.99
8.57
8.80
8.56
54,400
Mar 26, 2026
9.01
9.24
8.82
8.82
8.58
29,400
Mar 25, 2026
8.77
8.94
8.77
8.93
8.69
57,600
Mar 24, 2026
8.67
8.78
8.15
8.62
8.39
114,500
Mar 23, 2026
8.69
8.93
8.55
8.74
8.51
48,400
Mar 20, 2026
8.62
8.67
8.50
8.60
8.37
34,100
Mar 19, 2026
8.63
8.85
8.63
8.81
8.57
28,100
Mar 18, 2026
8.90
8.97
8.69
8.75
8.52
128,600
Mar 17, 2026
8.66
9.10
8.66
9.10
8.86
27,100
Mar 16, 2026
9.07
9.12
8.96
9.07
8.83
40,400
Mar 13, 2026
8.86
8.86
8.65
8.67
8.44
66,600
Mar 12, 2026
8.99
8.99
8.80
8.87
8.63
52,600
Mar 11, 2026
9.05
9.22
9.03
9.09
8.85
22,300
Mar 10, 2026
9.33
9.52
9.33
9.35
9.10
60,600
Mar 9, 2026
9.11
9.56
9.07
9.56
9.30
30,900
Mar 6, 2026
9.47
9.58
9.46
9.58
9.32
20,600
Mar 5, 2026
9.67
9.70
9.52
9.66
9.40
75,500
Mar 4, 2026
9.79
9.94
9.79
9.93
9.66
31,100
Mar 3, 2026
9.79
10.01
9.50
9.86
9.60
33,500
Mar 2, 2026
10.39
10.59
10.20
10.37
10.09
16,500
Feb 27, 2026
10.35
10.40
10.30
10.30
10.02
17,000
Feb 26, 2026
10.38
10.49
10.18
10.28
10.00
15,900
Feb 25, 2026
10.83
10.91
10.38
10.65
10.36
21,500
Feb 24, 2026
10.41
10.63
10.32
10.32
10.04
81,300
Feb 23, 2026
10.06
10.25
9.96
10.11
9.84
27,100
Feb 20, 2026
10.12
10.40
9.92
10.21
9.94
20,800
Feb 19, 2026
9.94
10.17
9.85
10.02
9.75
22,300
Feb 18, 2026
10.05
10.45
9.99
10.07
9.80
35,700
Feb 17, 2026
9.89
10.05
9.86
10.05
9.78
39,500
Feb 13, 2026
9.85
10.40
9.82
10.36
10.08
40,900
Feb 12, 2026
10.17
10.17
9.79
9.81
9.55
14,700
Feb 11, 2026
10.28
10.28
9.75
9.89
9.62
19,800
Feb 10, 2026
9.54
10.28
9.54
10.28
10.00
21,300
Feb 9, 2026
9.70
10.04
9.70
10.04
9.77
63,500
Feb 6, 2026
9.75
9.80
9.64
9.75
9.49
32,400
Feb 5, 2026
9.49
9.68
9.37
9.52
9.26
17,400
Feb 4, 2026
9.75
9.88
9.61
9.88
9.61
27,000
Feb 3, 2026
9.88
9.88
9.71
9.80
9.54
13,900
Feb 2, 2026
9.96
9.96
9.53
9.56
9.30
16,900
Jan 30, 2026
9.97
9.97
9.41
9.53
9.27
15,800
Jan 29, 2026
9.28
9.57
9.28
9.57
9.31
17,100
Jan 28, 2026
9.81
9.81
9.27
9.37
9.12
16,100
Jan 27, 2026
9.96
9.96
9.45
9.65
9.39
17,300
Jan 26, 2026
9.47
9.59
9.40
9.57
9.31
13,000
Jan 23, 2026
9.12
9.16
9.08
9.16
8.91
13,000
Jan 22, 2026
9.13
9.27
9.13
9.24
8.99
22,200
Jan 21, 2026
9.26
9.26
8.78
8.88
8.64
15,600
Jan 20, 2026
8.94
8.94
8.65
8.78
8.54
14,200
Jan 16, 2026
8.70
8.75
8.68
8.75
8.52
32,300
Jan 15, 2026
8.65
8.78
8.65
8.78
8.54
14,300
Jan 14, 2026
8.60
8.64
8.55
8.55
8.32
8,700
Jan 13, 2026
8.42
8.72
8.42
8.72
8.49
8,900
Jan 12, 2026
8.80
8.80
8.74
8.75
8.52
11,800
Jan 9, 2026
8.73
8.77
8.71
8.71
8.48
7,100
Jan 8, 2026
8.72
8.86
8.72
8.77
8.53
15,400
Jan 7, 2026
8.71
8.77
8.69
8.72
8.49
12,900
Jan 6, 2026
8.92
8.95
8.91
8.94
8.70
12,600
Jan 5, 2026
8.55
8.62
8.53
8.58
8.35
9,800
Jan 2, 2026
8.52
8.58
8.51
8.56
8.33
8,600
Dec 31, 2025
8.46
8.53
8.46
8.53
8.30
6,100
Dec 30, 2025
8.54
8.57
8.46
8.46
8.23
3,800
Dec 29, 2025
8.40
8.42
8.37
8.41
8.18
5,000
Dec 26, 2025
8.30
8.36
8.26
8.32
8.10
8,800
Dec 24, 2025
8.26
8.27
8.26
8.27
8.05
3,300
Dec 23, 2025
8.28
8.31
8.26
8.30
8.08
10,600
Dec 22, 2025
8.13
8.18
8.10
8.10
7.88
9,200
Dec 19, 2025
7.87
8.16
7.87
8.07
7.85
7,000
Dec 18, 2025
8.46
8.46
8.06
8.09
7.87
16,500
Dec 17, 2025
8.15
8.17
8.11
8.14
7.92
10,800
Dec 16, 2025
8.06
8.51
7.70
7.86
7.65
8,300
Dec 15, 2025
7.89
7.99
7.89
7.99
7.78
14,400
Dec 12, 2025
8.17
8.17
7.80
7.81
7.60
16,400
Dec 11, 2025
7.91
8.03
7.89
8.02
7.80
19,800
Dec 10, 2025
7.76
7.87
7.76
7.86
7.65
18,400
Dec 9, 2025
7.87
7.96
7.87
7.90
7.69
8,100
Dec 8, 2025
7.84
7.88
7.80
7.84
7.63
12,200
Dec 5, 2025
7.89
7.94
7.84
7.88
7.67
13,400
Dec 4, 2025
7.76
7.80
7.63
7.74
7.53
7,300
Dec 3, 2025
7.71
7.86
7.71
7.86
7.65
12,800
Dec 2, 2025
7.85
7.91
7.71
7.80
7.59
4,500
Dec 1, 2025
7.94
7.94
7.77
7.80
7.59
11,200
Nov 28, 2025
7.90
7.90
7.79
7.79
7.58
2,900
Nov 26, 2025
8.08
8.30
8.08
8.19
7.97
8,000
Nov 25, 2025
8.13
8.22
8.03
8.22
8.00
10,200
Nov 24, 2025
7.97
8.13
7.92
8.12
7.90
7,100
Nov 21, 2025
7.71
7.99
7.71
7.90
7.69
9,500
Nov 20, 2025
8.25
8.25
8.01
8.01
7.80
12,400
Nov 19, 2025
8.12
8.20
8.03
8.03
7.81
6,800
Nov 18, 2025
8.13
8.21
8.03
8.11
7.89
7,400
Nov 17, 2025
8.27
8.27
8.08
8.10
7.88
19,000
Nov 14, 2025
8.10
8.18
8.05
8.18
7.96
9,600
Nov 13, 2025
8.25
8.29
8.15
8.20
7.98
36,400
Nov 12, 2025
8.08
8.14
7.97
7.99
7.78
15,000
Nov 11, 2025
7.94
8.17
7.94
8.08
7.86
31,700
Nov 10, 2025
7.94
8.02
7.84
7.96
7.75
14,800
Nov 7, 2025
7.44
7.93
7.44
7.89
7.68
6,000
Nov 6, 2025
7.84
7.97
7.84
7.96
7.75
9,800
Nov 5, 2025
7.80
7.80
7.69
7.69
7.48
25,600
Nov 4, 2025
8.20
8.20
7.64
7.66
7.45
213,300
Nov 3, 2025
8.11
8.12
8.07
8.12
7.90
44,800
