MFF Capital Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.120 | 5.190 | 5.090 | 5.100 | 5.100 | 186,711 |
| 2026-10-15 | 5.110 | 5.140 | 5.050 | 5.080 | 5.080 | 468,918 |
| 2026-10-14 | 5.200 | 5.200 | 5.110 | 5.110 | 5.110 | 172,929 |
| 2026-10-13 | 5.240 | 5.250 | 5.110 | 5.160 | 5.160 | 651,881 |
| 2026-10-12 | 5.220 | 5.260 | 5.180 | 5.180 | 5.180 | 402,590 |
| 2026-10-09 | 5.250 | 5.330 | 5.200 | 5.200 | 5.200 | 222,315 |
| 2026-10-08 | 5.230 | 5.310 | 5.220 | 5.250 | 5.250 | 187,812 |
| 2026-10-07 | 5.350 | 5.370 | 5.230 | 5.240 | 5.240 | 627,461 |
| 2026-10-06 | 5.450 | 5.480 | 5.410 | 5.470 | 5.360 | 363,172 |
| 2026-10-05 | 5.400 | 5.440 | 5.400 | 5.400 | 5.291 | 241,530 |
| 2026-10-02 | 5.400 | 5.440 | 5.370 | 5.400 | 5.291 | 189,331 |
| 2026-10-01 | 5.480 | 5.480 | 5.350 | 5.350 | 5.242 | 254,456 |
| 2026-09-30 | 5.370 | 5.480 | 5.370 | 5.480 | 5.370 | 85,989 |
| 2026-09-29 | 5.440 | 5.440 | 5.370 | 5.380 | 5.272 | 258,495 |
| 2026-09-28 | 5.480 | 5.480 | 5.400 | 5.400 | 5.291 | 186,572 |
| 2026-09-25 | 5.460 | 5.480 | 5.400 | 5.420 | 5.311 | 146,171 |
| 2026-09-24 | 5.460 | 5.480 | 5.400 | 5.460 | 5.350 | 307,270 |
| 2026-09-23 | 5.480 | 5.500 | 5.450 | 5.450 | 5.340 | 332,845 |
| 2026-09-22 | 5.440 | 5.490 | 5.430 | 5.480 | 5.370 | 315,907 |
| 2026-09-21 | 5.380 | 5.455 | 5.360 | 5.440 | 5.331 | 216,854 |
| 2026-09-18 | 5.360 | 5.400 | 5.350 | 5.390 | 5.282 | 207,196 |
| 2026-09-17 | 5.340 | 5.400 | 5.330 | 5.330 | 5.223 | 301,113 |
| 2026-09-16 | 5.320 | 5.365 | 5.310 | 5.340 | 5.233 | 159,019 |
| 2026-09-15 | 5.340 | 5.350 | 5.290 | 5.320 | 5.213 | 204,787 |
| 2026-09-14 | 5.280 | 5.330 | 5.280 | 5.310 | 5.203 | 207,890 |
| 2026-09-11 | 5.390 | 5.390 | 5.290 | 5.300 | 5.193 | 188,715 |
| 2026-09-10 | 5.360 | 5.370 | 5.310 | 5.360 | 5.252 | 160,585 |
| 2026-09-09 | 5.400 | 5.470 | 5.360 | 5.360 | 5.252 | 314,480 |
| 2026-09-08 | 5.430 | 5.470 | 5.380 | 5.400 | 5.291 | 351,939 |
| 2026-09-07 | 5.410 | 5.480 | 5.400 | 5.430 | 5.321 | 218,579 |
| 2026-09-04 | 5.380 | 5.430 | 5.380 | 5.430 | 5.321 | 176,308 |
| 2026-09-03 | 5.400 | 5.420 | 5.355 | 5.360 | 5.252 | 150,956 |
| 2026-09-02 | 5.450 | 5.450 | 5.320 | 5.390 | 5.282 | 284,962 |
| 2026-09-01 | 5.360 | 5.450 | 5.310 | 5.450 | 5.340 | 264,162 |
| 2026-08-31 | 5.400 | 5.450 | 5.370 | 5.370 | 5.262 | 231,546 |
| 2026-08-28 | 5.340 | 5.430 | 5.290 | 5.400 | 5.291 | 266,248 |
| 2026-08-27 | 5.390 | 5.400 | 5.290 | 5.340 | 5.233 | 298,376 |
| 2026-08-26 | 5.330 | 5.390 | 5.300 | 5.390 | 5.282 | 201,313 |
| 2026-08-25 | 5.300 | 5.330 | 5.240 | 5.330 | 5.223 | 351,436 |
| 2026-08-24 | 5.330 | 5.350 | 5.230 | 5.250 | 5.144 | 640,471 |
| 2026-08-21 | 5.300 | 5.350 | 5.260 | 5.330 | 5.223 | 256,985 |
| 2026-08-20 | 5.340 | 5.340 | 5.270 | 5.280 | 5.174 | 221,791 |
| 2026-08-19 | 5.350 | 5.360 | 5.280 | 5.310 | 5.203 | 333,049 |
| 2026-08-18 | 5.370 | 5.370 | 5.310 | 5.340 | 5.233 | 429,110 |
| 2026-08-17 | 5.370 | 5.430 | 5.340 | 5.340 | 5.233 | 384,212 |
| 2026-08-14 | 5.390 | 5.430 | 5.350 | 5.350 | 5.242 | 254,835 |
| 2026-08-13 | 5.380 | 5.480 | 5.370 | 5.370 | 5.262 | 299,433 |
| 2026-08-12 | 5.420 | 5.420 | 5.320 | 5.360 | 5.252 | 226,896 |
| 2026-08-11 | 5.360 | 5.420 | 5.340 | 5.370 | 5.262 | 298,785 |
| 2026-08-10 | 5.430 | 5.430 | 5.330 | 5.330 | 5.223 | 253,191 |
| 2026-08-07 | 5.430 | 5.460 | 5.370 | 5.390 | 5.282 | 276,671 |
| 2026-08-06 | 5.400 | 5.450 | 5.390 | 5.430 | 5.321 | 220,044 |
| 2026-08-05 | 5.340 | 5.480 | 5.340 | 5.370 | 5.262 | 347,571 |
| 2026-08-04 | 5.240 | 5.340 | 5.230 | 5.340 | 5.233 | 449,069 |
| 2026-08-03 | 5.240 | 5.250 | 5.160 | 5.210 | 5.105 | 297,754 |
| 2026-07-31 | 5.150 | 5.240 | 5.150 | 5.240 | 5.135 | 203,432 |
| 2026-07-30 | 5.170 | 5.170 | 5.110 | 5.170 | 5.066 | 247,713 |
| 2026-07-29 | 5.200 | 5.260 | 5.160 | 5.160 | 5.056 | 265,802 |
| 2026-07-28 | 5.190 | 5.220 | 5.140 | 5.180 | 5.076 | 168,073 |
| 2026-07-27 | 5.200 | 5.250 | 5.180 | 5.200 | 5.095 | 191,914 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 0.1100 AUD |
| 2026-04-21 | 0.1000 AUD |
| 2025-10-08 | 0.0900 AUD |
| 2025-04-22 | 0.0800 AUD |
| 2024-10-08 | 0.0700 AUD |
| 2024-04-22 | 0.0600 AUD |
| 2023-10-06 | 0.0500 AUD |
| 2023-04-21 | 0.0450 AUD |
| 2022-10-07 | 0.0400 AUD |
| 2022-04-22 | 0.0350 AUD |
| 2021-10-08 | 0.0350 AUD |
| 2021-04-23 | 0.0300 AUD |
| 2020-10-09 | 0.0300 AUD |
| 2020-04-24 | 0.0250 AUD |
| 2020-02-03 | 0.2000 AUD |
| 2019-10-11 | 0.0200 AUD |
| 2019-04-26 | 0.0150 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.