MFF Capital Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.200 | 5.230 | 5.140 | 5.150 | 5.150 | 159,518 |
| 2026-10-22 | 5.170 | 5.200 | 5.140 | 5.200 | 5.200 | 216,412 |
| 2026-10-21 | 5.110 | 5.160 | 5.100 | 5.150 | 5.150 | 182,759 |
| 2026-10-20 | 5.080 | 5.130 | 5.080 | 5.090 | 5.090 | 256,599 |
| 2026-10-19 | 5.120 | 5.130 | 5.040 | 5.070 | 5.070 | 177,740 |
| 2026-10-16 | 5.120 | 5.190 | 5.090 | 5.100 | 5.100 | 186,711 |
| 2026-10-15 | 5.110 | 5.140 | 5.050 | 5.080 | 5.080 | 468,918 |
| 2026-10-14 | 5.200 | 5.200 | 5.110 | 5.110 | 5.110 | 172,929 |
| 2026-10-13 | 5.240 | 5.250 | 5.110 | 5.160 | 5.160 | 651,881 |
| 2026-10-12 | 5.220 | 5.260 | 5.180 | 5.180 | 5.180 | 402,590 |
| 2026-10-09 | 5.250 | 5.330 | 5.200 | 5.200 | 5.200 | 222,315 |
| 2026-10-08 | 5.230 | 5.310 | 5.220 | 5.250 | 5.250 | 187,812 |
| 2026-10-07 | 5.350 | 5.370 | 5.230 | 5.240 | 5.240 | 627,461 |
| 2026-10-06 | 5.450 | 5.480 | 5.410 | 5.470 | 5.360 | 363,172 |
| 2026-10-05 | 5.400 | 5.440 | 5.400 | 5.400 | 5.291 | 241,530 |
| 2026-10-02 | 5.400 | 5.440 | 5.370 | 5.400 | 5.291 | 189,331 |
| 2026-10-01 | 5.480 | 5.480 | 5.350 | 5.350 | 5.242 | 254,456 |
| 2026-09-30 | 5.370 | 5.480 | 5.370 | 5.480 | 5.370 | 85,989 |
| 2026-09-29 | 5.440 | 5.440 | 5.370 | 5.380 | 5.272 | 258,495 |
| 2026-09-28 | 5.480 | 5.480 | 5.400 | 5.400 | 5.291 | 186,572 |
| 2026-09-25 | 5.460 | 5.480 | 5.400 | 5.420 | 5.311 | 146,171 |
| 2026-09-24 | 5.460 | 5.480 | 5.400 | 5.460 | 5.350 | 307,270 |
| 2026-09-23 | 5.480 | 5.500 | 5.450 | 5.450 | 5.340 | 332,845 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 0.1100 AUD |
| 2026-04-21 | 0.1000 AUD |
| 2025-10-08 | 0.0900 AUD |
| 2025-04-22 | 0.0800 AUD |
| 2024-10-08 | 0.0700 AUD |
| 2024-04-22 | 0.0600 AUD |
| 2023-10-06 | 0.0500 AUD |
| 2023-04-21 | 0.0450 AUD |
| 2022-10-07 | 0.0400 AUD |
| 2022-04-22 | 0.0350 AUD |
| 2021-10-08 | 0.0350 AUD |
| 2021-04-23 | 0.0300 AUD |
| 2020-10-09 | 0.0300 AUD |
| 2020-04-24 | 0.0250 AUD |
| 2020-02-03 | 0.2000 AUD |
| 2019-10-11 | 0.0200 AUD |
| 2019-04-26 | 0.0150 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.