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
23/05/2019 8.50p 8.50p 8.50p 8.50p 0
22/05/2019 8.75p 8.75p 8.28p 8.50p 11475
21/05/2019 8.88p 8.88p 8.50p 8.75p 11448
20/05/2019 8.88p 8.88p 8.88p 8.88p 0
17/05/2019 8.88p 8.88p 8.50p 8.88p 3705
16/05/2019 8.88p 8.88p 8.50p 8.88p 6000
15/05/2019 8.88p 8.88p 8.50p 8.88p 5093
14/05/2019 8.88p 9.00p 8.60p 8.88p 23440
13/05/2019 9.00p 9.00p 8.88p 8.88p 99560
10/05/2019 8.75p 8.75p 8.50p 8.75p 4847
09/05/2019 8.75p 8.75p 8.75p 8.75p 0
08/05/2019 8.75p 8.75p 8.75p 8.75p 0
07/05/2019 8.75p 8.75p 8.75p 8.75p 0
03/05/2019 8.75p 8.75p 8.75p 8.75p 0
02/05/2019 9.00p 9.00p 8.50p 8.75p 1918
01/05/2019 9.00p 9.00p 9.00p 9.00p 0
30/04/2019 9.00p 9.00p 8.70p 9.00p 307
29/04/2019 9.00p 9.00p 9.00p 9.00p 0
26/04/2019 9.00p 9.00p 9.00p 9.00p 0
25/04/2019 9.00p 9.00p 8.50p 9.00p 32042
24/04/2019 9.00p 9.00p 8.60p 9.00p 11686
23/04/2019 9.00p 9.00p 8.66p 9.00p 2129
18/04/2019 9.00p 9.00p 8.68p 9.00p 10250
17/04/2019 9.00p 9.00p 9.00p 9.00p 0
16/04/2019 9.00p 9.00p 9.00p 9.00p 0
15/04/2019 9.00p 9.00p 8.68p 9.00p 6862
12/04/2019 9.00p 9.00p 9.00p 9.00p 0
11/04/2019 9.00p 9.00p 9.00p 9.00p 0
10/04/2019 9.00p 9.00p 8.58p 9.00p 107069
09/04/2019 9.00p 9.00p 9.00p 9.00p 0
08/04/2019 9.25p 9.30p 8.59p 9.00p 142430
05/04/2019 9.25p 9.25p 9.25p 9.25p 0
04/04/2019 9.00p 9.45p 9.00p 9.25p 35000
03/04/2019 8.88p 9.25p 8.52p 9.00p 117703
02/04/2019 9.48p 9.50p 8.88p 8.88p 100317
01/04/2019 8.75p 9.84p 8.75p 9.63p 129262
29/03/2019 8.75p 8.75p 8.55p 8.75p 54673
28/03/2019 8.75p 8.80p 8.75p 8.75p 2840
27/03/2019 8.75p 8.75p 8.75p 8.75p 0
26/03/2019 8.75p 8.75p 8.55p 8.75p 4850
25/03/2019 8.75p 8.75p 8.55p 8.75p 8332
22/03/2019 8.90p 8.90p 8.54p 8.75p 115000
21/03/2019 8.90p 8.90p 8.90p 8.90p 0
20/03/2019 9.35p 9.49p 8.90p 8.90p 217287
19/03/2019 8.95p 9.50p 8.56p 9.35p 311000
18/03/2019 8.95p 9.27p 8.56p 8.95p 164980
15/03/2019 8.95p 9.30p 8.55p 8.95p 17462
14/03/2019 8.95p 9.30p 8.95p 8.95p 13111
13/03/2019 9.20p 9.30p 8.95p 8.95p 287763
12/03/2019 8.90p 9.30p 8.90p 9.20p 101881
11/03/2019 8.70p 8.70p 8.45p 8.70p 11305
08/03/2019 8.35p 9.00p 8.20p 8.70p 346499
07/03/2019 8.35p 8.35p 8.35p 8.35p 0
06/03/2019 8.35p 8.50p 8.20p 8.35p 175000
05/03/2019 8.00p 8.50p 8.00p 8.35p 141134
04/03/2019 8.00p 8.30p 7.75p 8.00p 675890
01/03/2019 7.75p 8.30p 7.56p 8.00p 156320
28/02/2019 7.75p 8.00p 7.55p 7.75p 59568
27/02/2019 8.00p 8.00p 7.50p 7.75p 277240
26/02/2019 8.25p 8.25p 7.60p 8.00p 179936
25/02/2019 8.25p 8.25p 8.25p 8.25p 0
22/02/2019 8.60p 8.60p 7.63p 8.25p 467327
21/02/2019 8.95p 9.32p 7.98p 8.50p 788826
20/02/2019 8.50p 9.00p 8.50p 8.75p 31047
19/02/2019 8.25p 9.00p 8.25p 8.50p 155000
18/02/2019 8.25p 8.36p 8.08p 8.25p 132344
15/02/2019 8.50p 8.50p 8.25p 8.25p 43683
14/02/2019 8.85p 9.17p 8.28p 8.50p 192457
13/02/2019 9.50p 11.35p 8.80p 8.85p 827177
12/02/2019 9.50p 9.50p 9.10p 9.50p 435
11/02/2019 9.50p 9.75p 9.10p 9.50p 26949
08/02/2019 9.50p 9.50p 9.10p 9.50p 30114
07/02/2019 9.50p 9.50p 9.40p 9.50p 890
06/02/2019 9.55p 9.80p 9.20p 9.50p 12954
05/02/2019 9.55p 9.80p 9.50p 9.55p 80280
04/02/2019 9.60p 9.90p 9.20p 9.55p 79382
01/02/2019 9.35p 9.60p 9.22p 9.60p 212441
31/01/2019 10.15p 10.20p 9.25p 9.35p 441082
30/01/2019 9.70p 10.50p 9.50p 10.15p 619083
29/01/2019 9.75p 9.88p 9.50p 9.70p 144342
28/01/2019 8.95p 10.00p 8.86p 9.75p 348398
25/01/2019 8.95p 9.35p 8.95p 8.95p 277444
24/01/2019 8.95p 8.95p 8.95p 8.95p 0
23/01/2019 9.30p 9.30p 8.95p 8.95p 38334
22/01/2019 9.30p 9.40p 9.20p 9.30p 333123
21/01/2019 9.30p 9.30p 9.21p 9.30p 1000
18/01/2019 9.30p 9.33p 9.20p 9.30p 30361
17/01/2019 9.25p 9.60p 9.00p 9.30p 324745
16/01/2019 8.40p 9.50p 8.40p 9.25p 223441
15/01/2019 8.40p 8.75p 8.00p 8.40p 278202
14/01/2019 7.65p 9.80p 7.64p 8.40p 968677
11/01/2019 7.75p 7.77p 7.53p 7.65p 96115
10/01/2019 7.75p 7.85p 7.50p 7.75p 24939
09/01/2019 7.75p 7.75p 7.55p 7.75p 3412
08/01/2019 8.00p 8.11p 7.75p 7.75p 62029
07/01/2019 7.75p 8.37p 7.75p 8.00p 312458
04/01/2019 7.25p 8.43p 7.25p 7.75p 804347
03/01/2019 6.55p 7.49p 6.55p 7.25p 240936
02/01/2019 6.55p 6.70p 6.45p 6.55p 59075
31/12/2018 6.45p 6.75p 6.45p 6.55p 19500
28/12/2018 5.75p 6.65p 5.75p 6.45p 275326
27/12/2018 5.75p 5.75p 5.75p 5.75p 0
24/12/2018 5.75p 5.93p 5.65p 5.75p 85000
21/12/2018 5.75p 5.75p 5.51p 5.75p 50000
20/12/2018 5.75p 5.80p 5.75p 5.75p 51620
19/12/2018 5.75p 5.75p 5.50p 5.75p 13000
18/12/2018 5.75p 5.75p 5.75p 5.75p 0
17/12/2018 5.75p 5.75p 5.55p 5.75p 50000
14/12/2018 6.00p 6.00p 5.55p 5.75p 76797
13/12/2018 6.00p 6.00p 5.82p 6.00p 100000
12/12/2018 6.00p 6.00p 6.00p 6.00p 0
11/12/2018 6.00p 6.00p 5.81p 6.00p 77000
10/12/2018 5.95p 6.04p 5.81p 6.00p 128236
07/12/2018 6.15p 6.15p 5.80p 6.00p 17433
06/12/2018 6.15p 6.15p 5.80p 6.15p 4483
05/12/2018 6.35p 6.40p 6.00p 6.15p 22136
04/12/2018 6.60p 6.85p 6.00p 6.35p 73998
03/12/2018 6.15p 6.90p 5.61p 6.60p 379327
30/11/2018 5.35p 6.40p 5.20p 6.15p 1215768
29/11/2018 5.10p 5.40p 5.00p 5.35p 260990
28/11/2018 5.10p 5.10p 5.10p 5.10p 1000
27/11/2018 5.15p 5.15p 5.01p 5.10p 25000
26/11/2018 5.15p 5.29p 5.15p 5.15p 20071
23/11/2018 5.15p 5.28p 5.03p 5.15p 37346
22/11/2018 5.15p 5.15p 5.15p 5.15p 0
21/11/2018 5.50p 5.50p 5.00p 5.15p 144798
20/11/2018 5.50p 5.50p 5.50p 5.50p 0
19/11/2018 5.75p 5.75p 5.50p 5.50p 18019
16/11/2018 5.75p 5.75p 5.50p 5.75p 18182
15/11/2018 5.90p 5.90p 5.50p 5.75p 42874
14/11/2018 5.90p 5.90p 5.84p 5.90p 22557
13/11/2018 5.90p 5.90p 5.90p 5.90p 0
12/11/2018 6.05p 6.05p 5.90p 5.90p 125000
09/11/2018 5.70p 6.15p 5.70p 6.05p 312499
08/11/2018 5.75p 5.75p 5.51p 5.70p 12000
07/11/2018 5.75p 5.75p 5.55p 5.75p 20000
06/11/2018 6.30p 6.30p 5.50p 5.75p 349848
05/11/2018 6.15p 6.30p 6.00p 6.30p 208000
02/11/2018 6.70p 6.70p 6.15p 6.15p 118046
01/11/2018 6.95p 6.95p 6.60p 6.70p 20000
31/10/2018 5.85p 7.68p 5.85p 6.95p 1941899
30/10/2018 5.85p 6.14p 5.51p 5.85p 58078
29/10/2018 6.10p 6.10p 5.61p 5.85p 40000
26/10/2018 6.10p 6.10p 6.02p 6.10p 81895
25/10/2018 6.15p 6.15p 6.10p 6.10p 0
24/10/2018 6.25p 6.29p 6.00p 6.15p 370526
23/10/2018 6.75p 6.75p 6.00p 6.25p 173200
22/10/2018 6.75p 6.75p 6.57p 6.75p 32260
19/10/2018 6.55p 7.00p 6.40p 6.75p 283542
18/10/2018 6.55p 6.55p 6.30p 6.55p 31838
17/10/2018 6.75p 6.75p 6.30p 6.55p 70000
16/10/2018 6.75p 6.75p 6.75p 6.75p 0
15/10/2018 7.00p 7.20p 6.50p 6.75p 182777
12/10/2018 6.75p 7.06p 6.50p 7.00p 369764
11/10/2018 6.75p 6.99p 6.40p 6.75p 250314
10/10/2018 6.75p 6.90p 6.50p 6.75p 75190
09/10/2018 6.60p 6.75p 6.30p 6.75p 420500
08/10/2018 7.50p 7.50p 6.20p 6.60p 902611
05/10/2018 5.85p 6.24p 5.60p 5.95p 180525
04/10/2018 5.85p 6.08p 5.51p 5.85p 1746
03/10/2018 6.05p 6.09p 5.85p 5.85p 100987
02/10/2018 6.00p 6.30p 5.92p 6.15p 263605
01/10/2018 6.40p 6.40p 6.00p 6.00p 143783
28/09/2018 6.40p 6.40p 6.40p 6.40p 0
27/09/2018 6.40p 6.40p 6.20p 6.40p 15726
26/09/2018 6.40p 6.40p 6.20p 6.40p 1089
25/09/2018 6.50p 6.50p 6.40p 6.40p 36055
24/09/2018 6.50p 6.50p 6.00p 6.50p 201055
21/09/2018 6.50p 6.50p 6.40p 6.50p 15232
20/09/2018 6.65p 6.65p 6.40p 6.50p 48982
19/09/2018 6.65p 6.65p 6.65p 6.65p 0
18/09/2018 6.65p 6.65p 6.65p 6.65p 0
17/09/2018 6.65p 6.65p 6.61p 6.65p 59934
14/09/2018 6.80p 6.80p 6.61p 6.65p 57500
13/09/2018 7.15p 7.75p 6.50p 6.80p 894657
12/09/2018 6.65p 6.87p 6.65p 6.65p 14849
11/09/2018 6.65p 6.65p 6.65p 6.65p 0
10/09/2018 6.45p 6.80p 6.10p 6.65p 148003
07/09/2018 6.70p 6.70p 6.35p 6.45p 68485
06/09/2018 6.70p 6.70p 6.55p 6.70p 14560
05/09/2018 6.70p 6.70p 6.50p 6.70p 5511
04/09/2018 6.70p 6.70p 6.70p 6.70p 0
03/09/2018 6.70p 6.70p 6.70p 6.70p 0
31/08/2018 6.70p 6.70p 6.70p 6.70p 0
30/08/2018 6.65p 6.70p 6.65p 6.70p 19462
29/08/2018 6.75p 6.81p 6.51p 6.65p 165281
28/08/2018 6.90p 6.90p 6.90p 6.90p 0
24/08/2018 7.20p 7.20p 6.50p 6.90p 38395
23/08/2018 7.20p 7.20p 6.90p 7.20p 4053
22/08/2018 7.20p 7.20p 7.10p 7.20p 24000
21/08/2018 7.20p 7.20p 6.91p 7.20p 15000
20/08/2018 7.20p 7.20p 7.20p 7.20p 0
17/08/2018 7.20p 7.20p 7.15p 7.20p 8000
16/08/2018 7.20p 7.20p 7.10p 7.20p 40000
15/08/2018 7.20p 7.20p 6.91p 7.20p 94993
14/08/2018 6.85p 7.20p 6.61p 7.20p 100323
13/08/2018 7.45p 7.55p 6.80p 6.85p 555326
10/08/2018 6.55p 7.77p 6.55p 7.45p 648504
09/08/2018 6.60p 6.65p 6.50p 6.60p 35468
08/08/2018 6.70p 6.76p 6.52p 6.60p 53768

*Close Price adjusted for both dividends and splits