Mineral & Financial Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	12.600	12.600	12.000	12.500	12.500	103,972
2023-09-22	12.750	12.750	12.500	12.750	12.750	1,593
2023-09-21	12.750	12.750	12.500	12.750	12.750	966
2023-09-20	12.750	12.750	12.500	12.750	12.750	2,000
2023-09-19	12.750	13.000	12.515	13.000	13.000	10,500
2023-09-18	12.750	12.890	12.100	12.750	12.750	784,626
2023-09-15	12.750	12.750	12.750	12.750	12.750	0
2023-09-14	12.750	12.750	12.500	12.750	12.750	23,864
2023-09-13	12.750	12.750	12.500	12.750	12.750	3,940
2023-09-12	12.750	12.750	12.500	12.750	12.750	37
2023-09-11	12.750	12.750	12.500	12.750	12.750	18,032
2023-09-08	12.800	12.800	12.750	12.750	12.750	10,000
2023-09-07	13.250	13.300	12.665	12.750	12.750	112,000
2023-09-06	13.500	13.500	13.030	13.250	13.250	24,070
2023-09-05	13.000	13.500	12.675	13.500	13.500	89,765
2023-09-04	13.000	13.150	12.500	13.000	13.000	16,575
2023-09-01	13.000	13.170	12.675	13.000	13.000	17,345
2023-08-31	14.000	14.000	12.069	13.000	13.000	783,599
2023-08-30	15.000	15.000	14.000	14.500	14.500	130,476
2023-08-29	15.500	15.500	15.030	15.500	15.500	50
2023-08-25	15.500	15.500	15.030	15.500	15.500	10,032
2023-08-24	15.500	16.000	15.000	15.500	15.500	10,147
2023-08-23	15.500	15.500	15.030	15.500	15.500	582
2023-08-22	15.500	15.500	15.500	15.500	15.500	0
2023-08-21	15.500	15.500	15.500	15.500	15.500	0
2023-08-18	15.500	16.000	15.000	15.500	15.500	10,008
2023-08-17	15.500	15.500	15.000	15.500	15.500	15,000
2023-08-16	15.500	16.000	15.000	15.800	15.800	11,518
2023-08-15	15.500	15.500	15.500	15.500	15.500	0
2023-08-14	15.500	15.855	15.030	15.500	15.500	34,373
2023-08-11	15.500	15.500	15.500	15.500	15.500	0
2023-08-10	15.500	15.500	15.500	15.500	15.500	43,278
2023-08-09	16.000	16.000	15.500	15.500	15.500	2,618
2023-08-08	15.500	15.500	15.126	15.500	15.500	5,076
2023-08-07	15.500	15.980	15.126	15.500	15.500	6,559
2023-08-04	16.500	17.000	14.983	15.500	15.500	99,098
2023-08-03	16.500	16.500	16.500	16.500	16.500	0
2023-08-02	16.800	16.800	15.500	16.500	16.500	75,518
2023-08-01	17.000	17.000	16.600	17.000	17.000	40,097
2023-07-31	17.500	17.725	16.500	17.500	17.500	2,556
2023-07-28	17.059	17.800	17.059	17.500	17.500	44,786
2023-07-27	17.250	17.900	16.600	17.900	17.900	52,664
2023-07-26	19.275	19.275	17.000	17.500	17.500	272,277
2023-07-25	19.250	19.250	19.250	19.250	19.250	0
2023-07-24	19.250	20.000	18.500	19.250	19.250	11,526
2023-07-21	19.250	19.250	18.500	19.250	19.250	20,280
2023-07-20	19.250	19.250	18.500	19.250	19.250	6,259
2023-07-19	19.250	19.250	19.000	19.250	19.250	231
2023-07-18	19.250	19.250	18.500	19.250	19.250	8,863
2023-07-17	19.000	19.250	18.500	19.250	19.250	37,563
2023-07-14	19.000	19.250	18.500	19.250	19.250	4
2023-07-13	19.250	19.250	19.250	19.250	19.250	0
2023-07-12	19.250	19.250	18.500	19.250	19.250	26,778
2023-07-11	19.250	19.250	18.545	19.250	19.250	5,000
2023-07-10	19.650	19.650	18.500	19.250	19.250	94,934
2023-07-07	19.750	21.000	19.000	21.000	21.000	74,589
2023-07-06	19.750	21.000	18.500	20.000	20.000	15,631
2023-07-05	18.500	19.750	18.500	19.750	19.750	59,755
2023-07-04	17.750	17.750	17.045	17.750	17.750	20,837
2023-07-03	17.890	17.890	17.000	17.750	17.750	92,263

← NewerPage 14 of 22 · 1,269 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.