MFF Capital Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.570	4.600	4.530	4.570	4.478	264,618
2026-04-29	4.570	4.590	4.530	4.530	4.439	222,663
2026-04-28	4.540	4.550	4.520	4.540	4.449	159,043
2026-04-27	4.540	4.560	4.510	4.520	4.429	208,100
2026-04-24	4.530	4.570	4.520	4.530	4.439	135,462
2026-04-23	4.540	4.570	4.510	4.510	4.419	294,762
2026-04-22	4.630	4.640	4.560	4.560	4.468	161,447
2026-04-21	4.680	4.680	4.600	4.630	4.537	390,501
2026-04-20	4.790	4.800	4.760	4.780	4.586	287,177
2026-04-17	4.750	4.790	4.750	4.790	4.596	171,438
2026-04-16	4.750	4.770	4.710	4.730	4.538	223,422
2026-04-15	4.710	4.770	4.710	4.730	4.538	177,088
2026-04-14	4.670	4.720	4.660	4.700	4.509	175,513
2026-04-13	4.690	4.690	4.620	4.620	4.432	179,433
2026-04-10	4.740	4.740	4.680	4.680	4.490	188,274
2026-04-09	4.730	4.750	4.680	4.710	4.519	235,843
2026-04-08	4.650	4.750	4.650	4.750	4.557	579,040
2026-04-07	4.600	4.660	4.600	4.620	4.432	304,065
2026-04-02	4.660	4.690	4.550	4.580	4.394	336,445
2026-04-01	4.580	4.670	4.580	4.650	4.461	243,530
2026-03-31	4.510	4.570	4.500	4.570	4.384	255,070
2026-03-30	4.570	4.570	4.480	4.530	4.346	446,749
2026-03-27	4.640	4.660	4.560	4.580	4.394	299,931
2026-03-26	4.640	4.680	4.620	4.650	4.461	229,234
2026-03-25	4.630	4.650	4.580	4.620	4.432	193,161
2026-03-24	4.530	4.620	4.530	4.620	4.432	371,833
2026-03-23	4.440	4.530	4.410	4.480	4.298	368,753
2026-03-20	4.610	4.670	4.400	4.400	4.221	624,464
2026-03-19	4.550	4.610	4.530	4.600	4.413	266,626
2026-03-18	4.530	4.610	4.520	4.610	4.423	305,213
2026-03-17	4.580	4.580	4.510	4.530	4.346	356,547
2026-03-16	4.570	4.590	4.490	4.580	4.394	271,430
2026-03-13	4.590	4.590	4.560	4.560	4.375	279,767
2026-03-12	4.650	4.650	4.580	4.590	4.404	220,298
2026-03-11	4.660	4.680	4.620	4.640	4.452	298,135
2026-03-10	4.630	4.680	4.620	4.630	4.442	531,488
2026-03-09	4.700	4.700	4.590	4.590	4.404	556,584
2026-03-06	4.720	4.750	4.670	4.720	4.528	304,709
2026-03-05	4.720	4.780	4.680	4.730	4.538	532,449
2026-03-04	4.700	4.710	4.670	4.700	4.509	549,242
2026-03-03	4.800	4.820	4.670	4.700	4.509	497,705
2026-03-02	4.860	4.890	4.790	4.820	4.624	620,410
2026-02-27	4.920	4.930	4.850	4.880	4.682	708,957
2026-02-26	4.880	4.950	4.860	4.920	4.720	515,630
2026-02-25	4.780	4.910	4.780	4.880	4.682	483,400
2026-02-24	4.810	4.810	4.650	4.770	4.576	1,216,082
2026-02-23	4.770	4.980	4.770	4.930	4.730	1,284,504
2026-02-20	4.730	4.780	4.710	4.770	4.576	398,858
2026-02-19	4.710	4.790	4.700	4.720	4.528	625,262
2026-02-18	4.670	4.710	4.670	4.690	4.500	296,831
2026-02-17	4.670	4.680	4.640	4.660	4.471	346,281
2026-02-16	4.670	4.700	4.650	4.660	4.471	375,337
2026-02-13	4.670	4.700	4.630	4.650	4.461	210,218
2026-02-12	4.790	4.820	4.700	4.700	4.509	713,281
2026-02-11	4.810	4.840	4.770	4.810	4.615	380,995
2026-02-10	4.750	4.815	4.710	4.800	4.605	334,470
2026-02-09	4.710	4.780	4.690	4.710	4.519	454,463
2026-02-06	4.660	4.700	4.620	4.670	4.480	232,295
2026-02-05	4.730	4.740	4.640	4.700	4.509	335,179
2026-02-04	4.760	4.760	4.690	4.730	4.538	380,589

← NewerPage 3 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.