Mineral & Financial Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	11.500	11.500	11.000	11.500	11.500	3,118
2023-12-15	11.500	11.500	11.500	11.500	11.500	0
2023-12-14	11.300	12.000	10.550	11.500	11.500	151,877
2023-12-13	11.500	11.700	11.350	11.500	11.500	27,104
2023-12-12	11.500	12.000	11.030	11.500	11.500	304
2023-12-11	11.500	11.500	11.000	11.500	11.500	8,893
2023-12-08	11.500	11.500	11.000	11.500	11.500	5,000
2023-12-07	11.500	11.500	11.000	11.500	11.500	16,753
2023-12-06	11.750	12.500	11.750	11.750	11.750	13,500
2023-12-05	11.500	11.500	11.000	11.500	11.500	7,500
2023-12-04	11.500	11.500	11.025	11.500	11.500	32,481
2023-12-01	11.500	11.500	11.000	11.500	11.500	638
2023-11-30	11.500	11.500	11.000	11.500	11.500	594
2023-11-29	11.500	11.500	11.500	11.500	11.500	0
2023-11-28	11.500	12.000	11.000	11.500	11.500	19,582
2023-11-27	11.500	11.500	11.416	11.500	11.500	284
2023-11-24	11.500	11.500	11.030	11.500	11.500	2,781
2023-11-23	11.500	11.500	11.500	11.500	11.500	0
2023-11-22	11.500	11.500	11.500	11.500	11.500	0
2023-11-21	11.500	11.500	11.030	11.500	11.500	1,029
2023-11-20	11.500	11.500	11.500	11.500	11.500	0
2023-11-17	11.500	11.500	11.030	11.500	11.500	7,106
2023-11-16	11.500	11.500	11.500	11.500	11.500	0
2023-11-15	11.500	11.550	11.000	11.500	11.500	5
2023-11-14	11.500	11.500	11.500	11.500	11.500	0
2023-11-13	11.500	11.500	11.000	11.500	11.500	325
2023-11-10	11.500	11.500	11.050	11.500	11.500	32,000
2023-11-09	11.500	11.500	11.500	11.500	11.500	0
2023-11-08	11.500	11.600	11.048	11.500	11.500	32,253
2023-11-07	11.500	11.500	11.045	11.500	11.500	16,000
2023-11-06	11.750	11.750	11.750	11.750	11.750	0
2023-11-03	11.750	12.500	11.045	11.750	11.750	28,399
2023-11-02	11.750	11.750	11.045	11.750	11.750	28
2023-11-01	11.750	11.750	11.250	11.750	11.750	40,000
2023-10-31	11.750	11.750	11.750	11.750	11.750	0
2023-10-30	11.750	11.750	11.045	11.750	11.750	294
2023-10-27	11.750	11.750	11.045	11.750	11.750	2,000
2023-10-26	11.750	11.750	11.000	11.750	11.750	64,570
2023-10-25	12.000	12.000	12.000	12.000	12.000	0
2023-10-24	11.750	12.500	11.530	12.000	12.000	18,856
2023-10-23	11.300	11.890	11.300	11.500	11.500	117,087
2023-10-20	10.000	11.000	10.000	11.000	11.000	396,793
2023-10-19	9.500	10.000	9.500	9.500	9.500	87,402
2023-10-18	10.000	10.000	9.100	9.500	9.500	165,458
2023-10-17	10.050	10.050	10.000	10.000	10.000	39,910
2023-10-16	10.500	10.500	9.490	10.250	10.250	552,730
2023-10-13	10.750	10.800	10.750	10.750	10.750	33,778
2023-10-12	10.750	10.750	10.500	10.750	10.750	11,350
2023-10-11	10.750	10.990	10.528	10.750	10.750	22,154
2023-10-10	10.750	10.990	10.750	10.750	10.750	11,966
2023-10-09	11.800	11.800	11.800	11.800	11.800	20
2023-10-06	10.750	10.750	10.515	10.750	10.750	1,000
2023-10-05	10.750	10.750	10.515	10.750	10.750	1,000
2023-10-04	10.750	10.750	10.300	10.750	10.750	5,155
2023-10-03	11.000	11.000	10.680	10.750	10.750	20,719
2023-10-02	11.500	11.500	11.030	11.500	11.500	30
2023-09-29	11.500	11.500	11.500	11.500	11.500	0
2023-09-28	12.000	12.000	11.300	11.500	11.500	47,570
2023-09-27	12.500	12.600	12.000	12.500	12.500	1,617
2023-09-26	12.500	12.600	12.500	12.500	12.500	20,000

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.