Mineral & Financial Investments Limited (DI) (MAFL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mineral & Financial Investments Limited (DI)

Date Open High Low Close* Volume
15/11/2024 9.75p 9.75p 9.75p 9.75p 0
14/11/2024 10.25p 10.25p 9.50p 9.75p 213406
13/11/2024 10.25p 10.25p 9.68p 10.25p 63
12/11/2024 10.25p 10.78p 10.25p 10.25p 4602
11/11/2024 10.25p 11.00p 9.68p 10.25p 24163
08/11/2024 10.25p 10.85p 9.77p 10.25p 14456
07/11/2024 10.25p 10.25p 9.62p 10.25p 16
06/11/2024 10.25p 10.37p 9.50p 10.25p 275671
05/11/2024 10.25p 10.48p 10.00p 10.25p 84377
04/11/2024 11.00p 11.50p 10.25p 10.25p 51043
01/11/2024 11.00p 11.00p 10.50p 11.00p 6120
31/10/2024 11.00p 11.00p 10.50p 11.00p 1369
30/10/2024 11.00p 11.19p 10.55p 11.00p 51331
29/10/2024 11.00p 11.00p 10.53p 11.00p 48747
28/10/2024 11.00p 11.21p 11.00p 11.00p 0
25/10/2024 11.00p 11.21p 11.00p 11.00p 0
24/10/2024 10.50p 11.00p 10.50p 11.00p 10000
23/10/2024 11.00p 11.09p 10.00p 10.50p 55240
22/10/2024 11.25p 11.50p 10.25p 11.00p 220941
21/10/2024 12.00p 12.29p 11.11p 11.70p 75538
18/10/2024 12.00p 12.17p 12.00p 12.00p 0
17/10/2024 12.00p 12.00p 11.50p 12.00p 45687
16/10/2024 12.00p 12.32p 11.53p 12.00p 1635
15/10/2024 11.50p 12.32p 11.50p 12.00p 50016
14/10/2024 11.85p 11.90p 11.60p 11.60p 193
11/10/2024 11.85p 11.85p 11.47p 11.60p 0
10/10/2024 11.75p 11.81p 11.12p 11.60p 12132
09/10/2024 11.75p 11.50p 11.17p 11.50p 0
08/10/2024 11.50p 11.81p 11.13p 11.50p 59000
07/10/2024 11.75p 12.00p 11.00p 11.50p 10124
04/10/2024 11.75p 12.00p 11.00p 11.50p 1497
03/10/2024 12.00p 12.50p 11.23p 11.50p 50011
02/10/2024 11.75p 12.32p 11.75p 11.75p 20000
01/10/2024 11.75p 11.75p 11.38p 11.75p 0
30/09/2024 11.50p 12.00p 11.23p 11.75p 10001
27/09/2024 11.50p 12.00p 11.50p 11.50p 7
26/09/2024 11.50p 11.88p 11.50p 11.50p 5480
25/09/2024 11.50p 12.00p 11.50p 11.50p 1553
24/09/2024 12.25p 12.25p 11.02p 11.50p 85840
23/09/2024 12.25p 12.25p 11.63p 12.25p 12390
20/09/2024 12.00p 12.25p 11.56p 12.25p 56117
19/09/2024 12.25p 12.25p 11.60p 12.00p 37034
18/09/2024 12.25p 12.39p 12.04p 12.25p 110329
17/09/2024 12.50p 12.50p 11.80p 11.80p 94305
16/09/2024 12.25p 13.00p 12.06p 12.50p 62218
13/09/2024 11.75p 12.45p 11.75p 12.00p 77921
12/09/2024 11.75p 11.75p 11.75p 11.75p 0
11/09/2024 11.75p 11.75p 11.00p 11.75p 5
10/09/2024 11.75p 11.75p 11.05p 11.75p 504
09/09/2024 11.75p 11.75p 11.75p 11.75p 0
06/09/2024 11.75p 11.75p 11.18p 11.75p 22000
05/09/2024 11.75p 12.34p 11.75p 11.75p 24244
04/09/2024 11.75p 12.35p 11.18p 11.75p 1500
03/09/2024 11.50p 12.50p 11.50p 11.75p 63537
02/09/2024 11.25p 11.90p 11.01p 11.50p 83595
30/08/2024 11.25p 11.78p 10.50p 11.25p 50060
29/08/2024 11.25p 11.85p 10.80p 11.25p 25473
28/08/2024 10.50p 11.80p 10.50p 11.25p 71554
27/08/2024 10.50p 10.50p 10.33p 10.50p 0
23/08/2024 10.50p 10.50p 10.33p 10.50p 0
22/08/2024 10.50p 11.00p 10.50p 10.50p 75458
21/08/2024 10.50p 10.88p 10.11p 10.50p 3853
20/08/2024 10.50p 10.50p 10.11p 10.50p 1908
19/08/2024 10.25p 10.84p 10.10p 10.50p 53248
16/08/2024 10.25p 10.32p 10.25p 10.25p 30004
15/08/2024 10.25p 10.50p 10.00p 10.25p 4378
14/08/2024 10.25p 10.31p 10.01p 10.25p 947
13/08/2024 10.25p 10.25p 10.25p 10.25p 0
12/08/2024 10.25p 10.25p 10.25p 10.25p 0
09/08/2024 10.25p 10.25p 10.25p 10.25p 0
08/08/2024 10.25p 10.70p 10.10p 10.70p 19628
07/08/2024 10.25p 10.35p 10.06p 10.25p 77715
06/08/2024 10.25p 10.25p 10.00p 10.25p 424
05/08/2024 10.50p 10.50p 10.00p 10.25p 65070
02/08/2024 10.75p 11.00p 10.75p 11.00p 6010
01/08/2024 10.75p 11.00p 10.50p 10.50p 36
31/07/2024 10.75p 11.00p 10.00p 10.50p 440
30/07/2024 10.75p 10.75p 10.17p 10.50p 0
29/07/2024 10.50p 10.90p 10.50p 10.50p 165049
26/07/2024 10.50p 10.89p 10.50p 10.50p 4
25/07/2024 10.50p 10.89p 10.50p 10.50p 4
24/07/2024 11.25p 11.25p 10.50p 10.50p 48306
23/07/2024 11.25p 11.50p 11.25p 11.25p 0
22/07/2024 10.25p 11.25p 10.25p 11.25p 90799
19/07/2024 10.75p 11.50p 10.00p 10.25p 13626
18/07/2024 10.00p 10.70p 10.00p 10.25p 112212
17/07/2024 10.00p 10.70p 9.85p 10.00p 33323
16/07/2024 10.25p 10.50p 9.70p 10.00p 180406
15/07/2024 11.00p 11.00p 10.00p 10.25p 119009
12/07/2024 10.75p 10.90p 10.75p 10.75p 8
11/07/2024 10.75p 11.00p 10.11p 10.75p 133977
10/07/2024 10.75p 10.75p 10.50p 10.75p 4000
09/07/2024 10.75p 11.00p 10.50p 10.75p 1775
08/07/2024 11.00p 11.70p 10.66p 10.75p 49017
05/07/2024 11.00p 11.50p 11.00p 11.25p 330
04/07/2024 11.00p 11.50p 11.00p 11.25p 6140
03/07/2024 11.00p 11.38p 11.00p 11.25p 213
02/07/2024 11.25p 11.25p 11.00p 11.25p 13517
01/07/2024 11.25p 11.25p 11.20p 11.25p 0
28/06/2024 11.25p 11.33p 11.00p 11.25p 19448
27/06/2024 11.75p 11.75p 11.02p 11.25p 60224
26/06/2024 11.25p 11.50p 11.25p 11.50p 50000
25/06/2024 10.75p 11.40p 10.75p 11.25p 166389
24/06/2024 10.75p 10.83p 10.75p 10.75p 0
21/06/2024 10.75p 10.81p 10.75p 10.75p 4596
20/06/2024 11.00p 11.50p 10.50p 10.75p 74784
19/06/2024 11.00p 11.20p 11.00p 11.00p 14433
18/06/2024 11.50p 11.70p 11.00p 11.00p 1083
17/06/2024 12.00p 12.00p 11.50p 11.50p 11250
14/06/2024 12.00p 12.20p 11.00p 12.00p 102500
13/06/2024 12.25p 12.50p 12.00p 12.00p 50236
12/06/2024 12.00p 12.33p 11.97p 12.00p 10004
11/06/2024 12.00p 12.33p 11.53p 12.00p 363
10/06/2024 12.00p 12.33p 11.53p 12.00p 6107
07/06/2024 12.00p 12.00p 11.53p 12.00p 250
06/06/2024 12.00p 12.00p 11.70p 12.00p 0
05/06/2024 12.00p 12.00p 11.70p 12.00p 0
04/06/2024 12.00p 12.50p 12.00p 12.00p 52
03/06/2024 12.00p 12.00p 11.70p 12.00p 0
31/05/2024 12.00p 12.00p 11.50p 12.00p 50537
30/05/2024 12.00p 12.00p 11.70p 12.00p 0
29/05/2024 12.00p 12.00p 11.70p 12.00p 0
28/05/2024 12.25p 12.25p 11.70p 12.00p 0
24/05/2024 12.00p 12.00p 11.70p 12.00p 0
23/05/2024 12.00p 12.00p 11.70p 12.00p 0
22/05/2024 12.00p 12.00p 11.70p 12.00p 0
21/05/2024 12.00p 12.41p 12.00p 12.00p 20390
20/05/2024 11.00p 12.40p 11.00p 12.00p 229795
17/05/2024 11.00p 11.00p 10.69p 11.00p 32757
16/05/2024 11.00p 11.49p 11.00p 11.00p 4
15/05/2024 11.75p 11.75p 11.00p 11.00p 50000
14/05/2024 11.75p 12.07p 11.75p 11.75p 0
13/05/2024 11.75p 12.25p 10.10p 11.75p 50004
10/05/2024 11.75p 12.25p 11.00p 11.75p 4004
09/05/2024 12.00p 12.50p 11.00p 11.75p 414251
08/05/2024 11.75p 12.29p 11.75p 12.00p 100203
07/05/2024 11.75p 11.75p 11.64p 11.75p 0
03/05/2024 11.75p 11.75p 11.64p 11.75p 0
02/05/2024 11.75p 11.75p 11.64p 11.75p 0
01/05/2024 11.75p 11.75p 11.64p 11.75p 0
30/04/2024 11.75p 12.29p 11.75p 11.75p 142
29/04/2024 11.75p 11.75p 11.64p 11.75p 0
26/04/2024 11.00p 11.50p 10.69p 11.50p 100344
25/04/2024 11.00p 11.50p 10.50p 11.00p 1099
24/04/2024 12.00p 12.00p 10.50p 11.00p 100052
23/04/2024 12.00p 12.50p 12.00p 12.00p 89
22/04/2024 12.00p 12.00p 11.55p 12.00p 1000
19/04/2024 12.00p 12.33p 11.50p 12.00p 347917
18/04/2024 12.00p 12.00p 11.83p 12.00p 0
17/04/2024 12.00p 12.50p 12.00p 12.00p 6
16/04/2024 12.00p 12.00p 11.83p 12.00p 0
15/04/2024 12.00p 12.00p 11.83p 12.00p 0
12/04/2024 11.75p 12.33p 11.64p 12.00p 38280
11/04/2024 12.00p 12.50p 11.62p 11.75p 15256
10/04/2024 11.25p 12.40p 11.25p 12.00p 109401
09/04/2024 10.75p 11.67p 10.75p 11.25p 100657
08/04/2024 10.75p 10.75p 10.75p 10.75p 0
05/04/2024 11.50p 11.89p 10.60p 10.75p 196602
04/04/2024 11.50p 11.50p 11.02p 11.50p 35000
03/04/2024 11.50p 11.50p 11.00p 11.50p 83340
02/04/2024 11.25p 12.60p 11.00p 11.50p 223040
28/03/2024 11.00p 12.00p 10.00p 12.00p 10157
27/03/2024 11.00p 11.79p 11.00p 11.00p 10111
26/03/2024 10.00p 10.00p 9.75p 9.75p 282
25/03/2024 10.00p 10.00p 9.75p 9.75p 113530
22/03/2024 10.00p 10.00p 9.83p 10.00p 0
21/03/2024 10.00p 10.45p 9.50p 10.00p 3281
20/03/2024 10.50p 10.50p 10.00p 10.00p 6469
19/03/2024 10.50p 11.00p 10.00p 10.00p 36847
18/03/2024 10.50p 10.60p 10.50p 10.50p 0
15/03/2024 10.50p 11.00p 9.75p 10.50p 92
14/03/2024 10.50p 11.00p 10.11p 10.50p 25005
13/03/2024 10.25p 10.50p 10.11p 10.50p 14633
12/03/2024 10.50p 10.50p 10.25p 10.25p 9
11/03/2024 10.50p 10.50p 10.20p 10.50p 0
08/03/2024 10.75p 10.95p 10.11p 10.50p 6914
07/03/2024 10.75p 10.95p 10.50p 10.50p 9
06/03/2024 10.75p 10.95p 9.80p 10.50p 87033
05/03/2024 11.00p 11.00p 10.50p 10.50p 10072
04/03/2024 10.75p 11.00p 9.75p 10.75p 245
01/03/2024 11.25p 11.25p 10.60p 10.75p 31237
29/02/2024 11.75p 11.75p 11.00p 11.25p 21665
28/02/2024 11.40p 11.40p 11.00p 11.40p 4171
27/02/2024 11.50p 11.80p 11.03p 11.40p 5590
26/02/2024 11.50p 11.50p 11.00p 11.50p 39510
23/02/2024 12.00p 12.00p 11.00p 11.50p 67409
22/02/2024 12.00p 12.00p 11.67p 11.75p 22315
21/02/2024 11.75p 11.89p 11.67p 11.75p 4465
20/02/2024 11.75p 11.75p 11.67p 11.75p 0
19/02/2024 12.00p 12.00p 11.50p 11.75p 1499
16/02/2024 12.00p 12.00p 11.50p 11.75p 2533
15/02/2024 11.75p 11.75p 11.67p 11.75p 0
14/02/2024 12.00p 12.00p 11.67p 11.75p 8000
13/02/2024 12.00p 12.00p 11.66p 11.75p 49014
12/02/2024 11.75p 12.00p 11.75p 11.75p 83500
09/02/2024 12.25p 12.33p 11.75p 11.75p 58077
08/02/2024 12.25p 12.25p 12.00p 12.25p 50
07/02/2024 12.25p 12.36p 12.02p 12.25p 11610
06/02/2024 12.50p 12.50p 12.20p 12.25p 0
05/02/2024 12.25p 13.50p 12.00p 12.50p 291999

*Close Price adjusted for both dividends and splits