MFF Capital Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	4.700	4.710	4.630	4.680	4.490	264,559
2025-11-04	4.740	4.760	4.700	4.710	4.519	216,100
2025-11-03	4.770	4.780	4.730	4.750	4.557	268,430
2025-10-31	4.840	4.850	4.770	4.770	4.576	246,657
2025-10-30	4.800	4.830	4.750	4.820	4.624	284,936
2025-10-29	4.730	4.800	4.720	4.770	4.576	285,777
2025-10-28	4.700	4.740	4.700	4.710	4.519	260,705
2025-10-27	4.680	4.700	4.670	4.690	4.500	185,488
2025-10-24	4.660	4.700	4.640	4.700	4.509	202,825
2025-10-23	4.670	4.680	4.650	4.650	4.461	144,969
2025-10-22	4.690	4.710	4.650	4.660	4.471	245,534
2025-10-21	4.650	4.710	4.650	4.690	4.500	221,759
2025-10-20	4.590	4.630	4.590	4.630	4.442	164,833
2025-10-17	4.660	4.660	4.550	4.550	4.365	233,866
2025-10-16	4.720	4.720	4.640	4.650	4.461	279,631
2025-10-15	4.670	4.690	4.640	4.690	4.500	298,364
2025-10-14	4.720	4.720	4.650	4.650	4.461	173,583
2025-10-13	4.670	4.700	4.600	4.680	4.490	307,472
2025-10-10	4.740	4.750	4.720	4.730	4.538	176,153
2025-10-09	4.780	4.820	4.720	4.740	4.548	181,052
2025-10-08	4.830	4.830	4.750	4.770	4.576	182,390
2025-10-07	4.880	4.890	4.840	4.880	4.596	218,107
2025-10-06	4.840	4.880	4.840	4.870	4.586	230,193
2025-10-03	4.860	4.860	4.830	4.840	4.558	224,507
2025-10-02	4.850	4.860	4.830	4.860	4.577	202,252
2025-10-01	4.850	4.860	4.830	4.830	4.548	694,864
2025-09-30	4.840	4.860	4.820	4.840	4.558	333,624
2025-09-29	4.840	4.840	4.820	4.840	4.558	180,428
2025-09-26	4.840	4.850	4.820	4.830	4.548	142,681
2025-09-25	4.830	4.860	4.830	4.840	4.558	308,297
2025-09-24	4.840	4.840	4.820	4.840	4.558	271,778
2025-09-23	4.850	4.850	4.820	4.830	4.548	286,587
2025-09-22	4.850	4.850	4.820	4.840	4.558	301,918
2025-09-19	4.850	4.870	4.800	4.840	4.558	441,914
2025-09-18	4.810	4.840	4.790	4.840	4.558	203,226
2025-09-17	4.780	4.840	4.770	4.780	4.501	209,936
2025-09-16	4.770	4.800	4.760	4.760	4.483	291,096
2025-09-15	4.750	4.780	4.750	4.770	4.492	177,821
2025-09-12	4.770	4.780	4.740	4.750	4.473	353,827
2025-09-11	4.800	4.800	4.740	4.740	4.464	215,399
2025-09-10	4.800	4.830	4.780	4.780	4.501	269,759
2025-09-09	4.790	4.800	4.750	4.800	4.520	438,397
2025-09-08	4.780	4.820	4.760	4.790	4.511	281,749
2025-09-05	4.730	4.800	4.730	4.760	4.483	225,455
2025-09-04	4.670	4.730	4.670	4.700	4.426	124,616
2025-09-03	4.720	4.750	4.680	4.690	4.417	185,259
2025-09-02	4.750	4.750	4.720	4.740	4.464	117,733
2025-09-01	4.740	4.750	4.710	4.740	4.464	151,457
2025-08-29	4.740	4.750	4.710	4.720	4.445	751,514
2025-08-28	4.710	4.730	4.710	4.730	4.454	422,825
2025-08-27	4.720	4.730	4.690	4.710	4.435	205,817
2025-08-26	4.710	4.720	4.680	4.720	4.445	518,287
2025-08-25	4.660	4.720	4.660	4.710	4.435	384,916
2025-08-22	4.660	4.660	4.620	4.640	4.370	163,087
2025-08-21	4.640	4.665	4.600	4.660	4.388	1,451,386
2025-08-20	4.670	4.670	4.610	4.610	4.341	362,667
2025-08-19	4.620	4.670	4.610	4.650	4.379	218,090
2025-08-18	4.580	4.660	4.580	4.660	4.388	142,340
2025-08-15	4.560	4.610	4.560	4.580	4.313	244,457
2025-08-14	4.600	4.610	4.540	4.560	4.294	272,980

← NewerPage 5 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.