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
22/05/2026 47.50p 49.00p 46.00p 47.50p 105670
21/05/2026 49.00p 50.00p 46.00p 47.50p 74765
20/05/2026 49.00p 49.67p 48.00p 49.00p 4356
19/05/2026 49.00p 50.00p 48.00p 49.00p 1825
18/05/2026 49.00p 50.00p 48.00p 49.00p 12390
15/05/2026 49.50p 50.00p 48.00p 49.00p 52844
14/05/2026 49.50p 51.00p 48.00p 49.50p 23670
13/05/2026 49.50p 51.00p 48.00p 49.50p 40393
12/05/2026 49.00p 51.00p 48.00p 49.50p 59722
11/05/2026 49.50p 51.00p 48.00p 49.00p 96577
08/05/2026 49.00p 51.00p 48.00p 49.00p 74623
07/05/2026 49.50p 50.00p 48.00p 49.00p 140733
06/05/2026 49.00p 50.00p 48.00p 49.00p 65285
05/05/2026 48.00p 50.00p 48.00p 49.00p 4105
01/05/2026 49.00p 50.00p 48.00p 49.00p 41038
30/04/2026 49.00p 50.00p 48.00p 49.00p 18088
29/04/2026 49.00p 50.00p 48.00p 49.00p 33927
28/04/2026 49.00p 49.60p 48.00p 49.00p 40684
27/04/2026 50.00p 50.00p 48.00p 49.00p 53232
24/04/2026 52.50p 54.00p 48.00p 50.00p 222747
23/04/2026 52.50p 54.00p 51.00p 52.50p 3583
22/04/2026 52.50p 53.97p 51.00p 52.50p 10282
21/04/2026 52.50p 54.00p 51.00p 52.50p 27629
20/04/2026 52.50p 54.00p 51.00p 52.50p 67653
17/04/2026 53.50p 54.14p 51.60p 52.50p 86316
16/04/2026 53.50p 55.00p 51.22p 53.50p 103199
15/04/2026 51.50p 55.00p 50.00p 53.50p 82840
14/04/2026 50.00p 53.00p 49.55p 51.50p 30283
13/04/2026 50.50p 52.00p 48.00p 50.00p 54544
10/04/2026 50.50p 52.00p 49.00p 50.50p 29003
09/04/2026 50.50p 52.00p 49.00p 50.50p 77827
08/04/2026 45.50p 51.00p 43.00p 50.50p 102457
07/04/2026 47.50p 49.00p 43.00p 45.50p 85084
02/04/2026 47.00p 49.00p 46.00p 47.50p 88245
01/04/2026 46.50p 49.00p 45.00p 47.50p 117767
31/03/2026 46.50p 48.00p 45.00p 46.50p 83192
30/03/2026 46.50p 48.00p 45.00p 46.50p 29517
27/03/2026 47.00p 49.00p 45.00p 46.50p 153456
26/03/2026 48.50p 49.00p 45.00p 47.00p 98063
25/03/2026 44.00p 50.00p 44.00p 48.50p 173293
24/03/2026 44.00p 45.50p 41.45p 44.00p 73093
23/03/2026 43.50p 46.00p 40.00p 44.00p 185572
20/03/2026 42.50p 47.25p 41.00p 45.00p 291097
19/03/2026 47.50p 48.00p 40.00p 42.50p 580833
18/03/2026 45.90p 49.68p 45.90p 47.50p 255424
17/03/2026 48.00p 49.00p 46.80p 47.40p 101918
16/03/2026 48.00p 49.00p 47.00p 48.00p 16929
13/03/2026 49.00p 50.00p 47.00p 48.00p 57321
12/03/2026 49.50p 50.00p 48.00p 49.00p 69388
11/03/2026 49.50p 50.63p 48.00p 49.50p 47983
10/03/2026 47.50p 50.00p 47.00p 49.50p 93003
09/03/2026 51.50p 53.00p 46.80p 48.00p 192064
06/03/2026 51.50p 53.00p 50.00p 51.50p 72214
05/03/2026 50.50p 53.00p 50.00p 51.50p 41039
04/03/2026 50.50p 50.90p 50.50p 50.50p 37724
03/03/2026 53.50p 55.00p 47.18p 50.50p 346222
02/03/2026 53.50p 55.00p 52.00p 53.50p 28071
27/02/2026 53.50p 55.00p 52.00p 53.50p 92736
26/02/2026 53.50p 55.00p 52.00p 53.00p 56417
25/02/2026 52.00p 54.70p 51.00p 53.50p 57622
24/02/2026 52.00p 53.00p 51.60p 52.00p 63151
23/02/2026 52.00p 53.00p 51.00p 52.00p 87983
20/02/2026 51.50p 53.00p 50.00p 52.00p 117992
19/02/2026 51.50p 53.00p 50.00p 51.50p 80953
18/02/2026 50.50p 53.00p 49.00p 51.50p 65739
17/02/2026 49.00p 52.00p 48.00p 50.50p 93339
16/02/2026 51.00p 51.33p 48.00p 49.00p 73612
13/02/2026 52.50p 53.00p 48.45p 51.00p 201831
12/02/2026 53.50p 55.00p 52.00p 52.50p 152569
11/02/2026 55.00p 57.00p 53.00p 54.00p 165032
10/02/2026 52.00p 57.00p 50.00p 55.00p 184311
09/02/2026 49.00p 53.30p 48.00p 52.00p 215234
06/02/2026 45.00p 50.10p 43.48p 49.00p 595085
05/02/2026 45.50p 45.50p 43.50p 44.00p 182347
04/02/2026 46.00p 47.00p 45.00p 45.00p 204298
03/02/2026 46.00p 49.00p 45.00p 46.00p 337936
02/02/2026 46.00p 47.00p 41.60p 46.00p 403975
30/01/2026 51.00p 55.00p 46.00p 55.00p 344440
29/01/2026 53.00p 55.00p 49.66p 55.00p 282467
28/01/2026 50.00p 55.00p 50.00p 53.00p 224511
27/01/2026 52.50p 54.00p 49.00p 50.00p 242795
26/01/2026 51.00p 54.00p 50.00p 52.50p 406408
23/01/2026 50.50p 54.00p 48.00p 48.00p 355352
22/01/2026 55.00p 56.00p 50.33p 51.00p 348459
21/01/2026 52.00p 57.62p 52.00p 55.00p 414787
20/01/2026 47.00p 54.00p 44.22p 52.00p 624512
19/01/2026 47.00p 49.00p 46.00p 47.00p 296556
16/01/2026 46.50p 49.00p 45.00p 47.00p 219300
15/01/2026 47.00p 49.00p 45.00p 46.50p 96861
14/01/2026 46.00p 48.00p 45.00p 47.00p 83243
13/01/2026 45.00p 47.00p 44.00p 46.00p 171869
12/01/2026 43.50p 47.00p 43.50p 45.00p 283795
09/01/2026 44.00p 45.00p 42.55p 43.50p 163982
08/01/2026 44.50p 45.40p 42.00p 44.00p 86903
07/01/2026 45.00p 47.00p 42.80p 44.50p 292466
06/01/2026 47.00p 49.00p 42.36p 45.00p 204776
05/01/2026 44.00p 49.00p 43.00p 47.00p 332644
02/01/2026 42.50p 45.00p 42.36p 44.00p 449144
01/01/2026 43.00p 45.00p 42.02p 42.50p 108159
31/12/2025 43.00p 45.00p 42.02p 42.50p 108159
30/12/2025 43.00p 45.00p 42.00p 43.00p 165316
29/12/2025 43.00p 45.20p 41.00p 43.00p 494716
26/12/2025 40.00p 46.00p 39.00p 42.50p 276193
25/12/2025 40.00p 46.00p 39.00p 42.50p 276193
24/12/2025 40.00p 46.00p 39.00p 42.50p 276193
23/12/2025 39.00p 42.00p 37.52p 40.00p 197232
22/12/2025 41.00p 42.00p 34.92p 39.00p 603035
19/12/2025 40.50p 42.00p 39.00p 41.00p 76394
18/12/2025 41.00p 43.00p 39.00p 40.50p 118152
17/12/2025 38.50p 41.90p 38.50p 41.00p 242237
16/12/2025 39.00p 40.00p 38.00p 38.50p 89654
15/12/2025 39.00p 39.80p 38.44p 39.00p 24244
12/12/2025 38.50p 40.13p 38.00p 39.00p 149276
11/12/2025 39.00p 40.50p 38.00p 38.50p 145944
10/12/2025 37.00p 40.20p 36.55p 39.00p 203439
09/12/2025 36.50p 38.00p 35.00p 35.00p 60003
08/12/2025 36.50p 38.00p 35.62p 36.50p 28431
05/12/2025 36.50p 38.00p 35.60p 36.50p 45206
04/12/2025 36.50p 38.00p 35.00p 36.50p 148289
03/12/2025 36.50p 37.40p 35.00p 36.50p 84189
02/12/2025 36.50p 38.13p 35.36p 36.50p 180764
01/12/2025 33.50p 37.90p 32.36p 36.50p 171421
28/11/2025 33.50p 34.70p 32.61p 33.50p 77554
27/11/2025 33.50p 35.00p 32.06p 33.50p 31944
26/11/2025 34.00p 34.90p 33.50p 33.50p 34403
25/11/2025 32.00p 35.00p 31.00p 34.00p 244115
24/11/2025 32.50p 33.48p 31.00p 32.00p 38984
21/11/2025 34.00p 34.00p 31.55p 32.50p 66604
20/11/2025 34.00p 35.00p 33.24p 34.00p 46915
19/11/2025 33.00p 34.76p 33.00p 34.00p 14958
18/11/2025 34.50p 34.50p 33.00p 33.00p 5048
17/11/2025 34.50p 35.00p 34.00p 34.50p 55109
14/11/2025 35.00p 35.00p 34.00p 34.50p 109044
13/11/2025 33.00p 36.94p 32.00p 35.00p 149445
12/11/2025 33.00p 34.00p 32.00p 33.00p 67352
11/11/2025 33.00p 34.00p 32.50p 33.00p 95651
10/11/2025 33.00p 33.48p 31.00p 33.00p 56896
07/11/2025 33.00p 33.48p 32.00p 33.00p 25258
06/11/2025 33.00p 34.00p 32.16p 34.00p 28026
05/11/2025 33.00p 33.00p 32.00p 33.00p 10393
04/11/2025 34.50p 35.65p 32.00p 33.00p 59574
03/11/2025 34.50p 36.00p 33.48p 34.50p 43749
31/10/2025 31.50p 35.00p 31.00p 34.50p 279218
30/10/2025 32.00p 32.77p 31.00p 31.50p 52444
29/10/2025 32.50p 32.90p 31.25p 32.00p 48583
28/10/2025 32.50p 32.50p 31.25p 32.50p 29543
27/10/2025 32.00p 34.00p 31.00p 32.80p 107106
24/10/2025 33.00p 33.00p 31.00p 32.00p 63717
23/10/2025 33.00p 34.00p 32.20p 33.00p 106618
22/10/2025 34.00p 34.80p 31.75p 33.00p 47367
21/10/2025 35.50p 35.82p 33.00p 34.00p 144238
20/10/2025 35.50p 35.88p 35.00p 35.50p 124454
17/10/2025 36.00p 36.00p 34.82p 35.50p 189162
16/10/2025 38.00p 38.00p 35.45p 36.00p 84028
15/10/2025 37.00p 40.00p 36.50p 38.00p 314567
14/10/2025 36.50p 37.90p 36.00p 37.00p 83827
13/10/2025 36.00p 36.90p 36.00p 36.50p 21363
10/10/2025 36.00p 38.00p 35.00p 37.00p 227614
09/10/2025 35.50p 37.40p 34.33p 37.40p 256798
08/10/2025 34.50p 37.00p 33.50p 35.50p 111749
07/10/2025 31.50p 35.85p 31.50p 34.50p 176792
06/10/2025 31.50p 34.00p 30.00p 31.50p 147518
03/10/2025 32.00p 33.95p 31.00p 32.00p 241764
02/10/2025 32.00p 32.70p 31.33p 32.00p 129808
01/10/2025 32.00p 33.00p 31.00p 32.00p 25306
30/09/2025 31.00p 33.60p 30.00p 32.00p 41192
29/09/2025 31.00p 31.64p 30.30p 31.00p 3901
26/09/2025 32.00p 33.00p 31.00p 31.00p 128633
25/09/2025 32.00p 33.00p 31.52p 32.00p 26905
24/09/2025 31.50p 33.00p 30.79p 32.00p 99880
23/09/2025 32.50p 33.20p 30.75p 31.50p 92136
22/09/2025 32.00p 33.60p 31.08p 32.50p 134245
19/09/2025 30.00p 33.00p 30.00p 32.00p 471180
18/09/2025 29.00p 31.00p 28.20p 30.00p 493357
17/09/2025 28.00p 29.00p 27.81p 29.00p 33714
16/09/2025 28.00p 28.00p 28.00p 28.00p 32169
15/09/2025 28.00p 28.78p 27.02p 28.00p 11888
12/09/2025 27.50p 29.00p 27.25p 28.00p 21602
11/09/2025 27.50p 28.00p 27.50p 28.00p 60451
10/09/2025 27.50p 28.00p 27.00p 28.00p 50229
09/09/2025 28.00p 28.70p 26.94p 27.50p 218769
08/09/2025 27.50p 29.00p 27.20p 28.00p 24397
05/09/2025 27.50p 28.00p 27.00p 28.00p 141990
04/09/2025 26.30p 29.70p 26.30p 27.50p 401092
03/09/2025 25.00p 26.50p 25.00p 27.20p 97976
02/09/2025 24.30p 25.43p 21.80p 25.60p 181811
01/09/2025 24.30p 25.34p 24.30p 24.30p 10007
29/08/2025 24.30p 25.34p 23.74p 24.30p 4569
28/08/2025 24.50p 24.50p 23.00p 24.30p 1438
27/08/2025 23.50p 24.62p 23.50p 24.30p 67949
26/08/2025 23.50p 23.67p 23.00p 23.50p 65020
22/08/2025 23.50p 23.50p 23.00p 23.50p 1777
21/08/2025 23.50p 23.50p 23.00p 23.50p 8996
20/08/2025 24.00p 24.00p 23.15p 23.50p 101958
19/08/2025 24.00p 24.00p 23.15p 24.00p 585
18/08/2025 24.00p 24.09p 23.30p 24.00p 10950
15/08/2025 24.00p 24.10p 23.15p 24.00p 12106
14/08/2025 24.00p 24.00p 23.44p 24.00p 3816
13/08/2025 24.00p 24.33p 24.00p 24.00p 0
12/08/2025 24.00p 25.00p 23.44p 24.00p 6347

*Close Price adjusted for both dividends and splits