MFF Capital Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	4.770	4.830	4.750	4.760	4.567	272,581
2026-02-02	4.850	4.850	4.750	4.760	4.567	188,844
2026-01-30	4.810	4.860	4.800	4.860	4.663	252,800
2026-01-29	4.820	4.890	4.790	4.850	4.653	216,027
2026-01-28	4.860	4.860	4.800	4.810	4.615	141,850
2026-01-27	4.890	4.890	4.820	4.850	4.653	153,134
2026-01-23	4.870	4.900	4.820	4.880	4.682	336,907
2026-01-22	4.850	4.870	4.810	4.870	4.672	344,367
2026-01-21	4.900	4.900	4.760	4.810	4.615	373,196
2026-01-20	4.890	4.930	4.890	4.890	4.691	170,837
2026-01-19	4.900	4.940	4.890	4.890	4.691	208,981
2026-01-16	4.940	4.950	4.900	4.920	4.720	310,446
2026-01-15	4.970	4.980	4.910	4.930	4.730	180,363
2026-01-14	5.000	5.000	4.940	4.960	4.759	192,868
2026-01-13	5.070	5.070	5.000	5.000	4.797	343,012
2026-01-12	5.080	5.080	5.030	5.070	4.864	155,493
2026-01-09	5.050	5.100	5.040	5.040	4.835	128,578
2026-01-08	5.020	5.050	5.010	5.050	4.845	142,548
2026-01-07	5.000	5.070	4.970	5.010	4.807	103,606
2026-01-06	4.990	5.010	4.940	4.960	4.759	171,340
2026-01-05	4.970	4.990	4.930	4.990	4.787	91,008
2026-01-02	5.000	5.010	4.950	4.950	4.749	68,607
2025-12-31	5.000	5.020	4.990	5.010	4.807	9,295
2025-12-30	4.980	5.000	4.980	4.980	4.778	113,215
2025-12-29	5.020	5.020	4.980	4.980	4.778	123,738
2025-12-24	5.010	5.010	4.990	5.010	4.807	36,608
2025-12-23	5.010	5.030	4.990	5.000	4.797	113,187
2025-12-22	5.030	5.050	4.990	5.000	4.797	238,254
2025-12-19	4.990	5.020	4.990	5.000	4.797	242,855
2025-12-18	5.030	5.030	4.980	4.980	4.778	204,321
2025-12-17	4.980	5.050	4.980	4.990	4.787	430,424
2025-12-16	4.900	4.990	4.900	4.990	4.787	359,899
2025-12-15	4.860	4.910	4.840	4.910	4.711	581,813
2025-12-12	4.860	4.895	4.860	4.860	4.663	200,359
2025-12-11	4.830	4.910	4.830	4.850	4.653	224,306
2025-12-10	4.780	4.850	4.770	4.810	4.615	313,897
2025-12-09	4.790	4.800	4.750	4.780	4.586	384,083
2025-12-08	4.830	4.840	4.800	4.800	4.605	317,186
2025-12-05	4.830	4.840	4.800	4.840	4.644	178,289
2025-12-04	4.840	4.840	4.800	4.810	4.615	260,170
2025-12-03	4.830	4.830	4.790	4.810	4.615	415,460
2025-12-02	4.820	4.840	4.790	4.840	4.644	209,469
2025-12-01	4.780	4.840	4.780	4.790	4.596	147,748
2025-11-28	4.810	4.820	4.760	4.780	4.586	172,472
2025-11-27	4.780	4.820	4.780	4.820	4.624	90,337
2025-11-26	4.740	4.800	4.740	4.760	4.567	340,205
2025-11-25	4.750	4.780	4.700	4.700	4.509	246,135
2025-11-24	4.670	4.740	4.670	4.700	4.509	286,904
2025-11-21	4.660	4.660	4.630	4.660	4.471	158,361
2025-11-20	4.690	4.730	4.660	4.660	4.471	259,457
2025-11-19	4.630	4.700	4.620	4.640	4.452	171,927
2025-11-18	4.690	4.700	4.620	4.620	4.432	257,706
2025-11-17	4.750	4.750	4.650	4.700	4.509	325,202
2025-11-14	4.790	4.790	4.740	4.750	4.557	168,711
2025-11-13	4.860	4.860	4.800	4.830	4.634	329,611
2025-11-12	4.820	4.870	4.790	4.870	4.672	193,578
2025-11-11	4.780	4.820	4.770	4.790	4.596	148,323
2025-11-10	4.790	4.800	4.750	4.790	4.596	467,169
2025-11-07	4.750	4.790	4.720	4.790	4.596	168,677
2025-11-06	4.690	4.760	4.690	4.760	4.567	157,034

← NewerPage 4 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.