Mineral & Financial Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	12.750	12.900	12.165	12.250	12.250	77,248
2022-10-10	12.250	13.500	11.800	12.750	12.750	57,707
2022-10-07	12.250	12.600	11.515	12.250	12.250	1,560
2022-10-06	12.250	13.000	11.500	12.250	12.250	912
2022-10-05	12.250	12.250	12.250	12.250	12.250	0
2022-10-04	12.250	12.715	11.515	12.250	12.250	6,365
2022-10-03	12.250	12.715	11.550	12.250	12.250	5,700
2022-09-30	12.250	12.725	11.550	12.250	12.250	11,831
2022-09-29	12.250	12.250	12.250	12.250	12.250	0
2022-09-28	12.250	12.250	12.250	12.250	12.250	0
2022-09-27	12.250	12.250	12.250	12.250	12.250	0
2022-09-26	12.500	12.880	11.500	12.250	12.250	34,250
2022-09-23	12.500	13.000	12.500	12.500	12.500	7
2022-09-22	12.500	13.000	12.110	12.500	12.500	10,667
2022-09-21	12.500	13.000	12.000	12.500	12.500	2,232
2022-09-20	12.250	12.500	12.000	12.500	12.500	231
2022-09-16	12.500	13.000	12.500	12.500	12.500	41,511
2022-09-15	12.250	13.000	12.010	12.500	12.500	2,178
2022-09-14	12.750	13.500	12.000	12.500	12.500	261,888
2022-09-13	12.400	13.500	12.400	12.750	12.750	43,086
2022-09-12	11.750	12.500	11.750	11.750	11.750	17,817
2022-09-09	11.250	12.000	10.710	11.500	11.500	4,612
2022-09-08	10.750	11.850	10.633	11.250	11.250	106,908
2022-09-07	10.750	11.200	10.000	10.750	10.750	35,100
2022-09-06	10.750	10.750	10.560	10.750	10.750	15,000
2022-09-05	11.000	11.000	10.560	11.000	11.000	9,980
2022-09-02	11.000	11.000	11.000	11.000	11.000	0
2022-09-01	11.000	11.500	10.550	11.000	11.000	193,962
2022-08-31	11.000	11.000	10.500	11.000	11.000	1,921
2022-08-30	11.000	11.150	10.510	11.000	11.000	2,387
2022-08-26	11.000	11.000	11.000	11.000	11.000	0
2022-08-25	11.000	11.000	10.500	11.000	11.000	2,000
2022-08-24	11.000	11.000	10.500	11.000	11.000	50
2022-08-23	11.000	11.000	10.500	11.000	11.000	2,200
2022-08-22	11.000	11.000	11.000	11.000	11.000	0
2022-08-19	11.000	11.000	11.000	11.000	11.000	0
2022-08-18	11.000	11.000	10.510	11.000	11.000	100
2022-08-17	11.000	11.450	11.000	11.000	11.000	895
2022-08-16	10.510	11.500	10.510	11.000	11.000	70,557
2022-08-15	10.500	10.890	10.250	10.500	10.500	26,232
2022-08-12	10.500	10.890	10.266	10.500	10.500	144,776
2022-08-11	10.500	10.500	10.250	10.250	10.250	2,500
2022-08-10	10.250	10.250	10.250	10.250	10.250	0
2022-08-09	10.250	10.250	10.015	10.250	10.250	161
2022-08-08	10.500	10.500	10.000	10.250	10.250	2,414
2022-08-05	10.500	10.500	10.000	10.500	10.500	64
2022-08-04	10.500	10.570	10.000	10.500	10.500	5,042
2022-08-03	10.500	10.500	10.500	10.500	10.500	0
2022-08-02	10.500	11.000	10.500	10.500	10.500	200
2022-08-01	10.500	11.000	10.010	10.500	10.500	1,533
2022-07-29	10.500	10.500	10.000	10.500	10.500	20,040
2022-07-28	10.000	11.670	9.750	10.500	10.500	240,127
2022-07-27	10.000	10.000	9.500	10.000	10.000	400
2022-07-26	10.000	10.345	9.720	10.000	10.000	9,614
2022-07-25	10.000	10.360	9.700	10.000	10.000	10,516
2022-07-22	10.000	10.360	10.000	10.000	10.000	5,000
2022-07-21	10.000	10.000	10.000	10.000	10.000	0
2022-07-20	9.880	10.400	9.880	10.000	10.000	77,944
2022-07-19	9.500	9.500	9.500	9.500	9.500	0
2022-07-18	9.500	10.000	9.500	9.500	9.500	50

← NewerPage 18 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.