MFF Capital Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	4.730	4.730	4.650	4.690	4.329	172,764
2025-02-19	4.780	4.780	4.690	4.700	4.338	113,113
2025-02-18	4.780	4.800	4.720	4.720	4.356	208,560
2025-02-17	4.810	4.810	4.760	4.780	4.412	338,610
2025-02-14	4.830	4.840	4.810	4.810	4.439	218,335
2025-02-13	4.800	4.830	4.800	4.830	4.458	268,845
2025-02-12	4.820	4.820	4.790	4.810	4.439	122,727
2025-02-11	4.840	4.840	4.810	4.830	4.458	158,026
2025-02-10	4.820	4.850	4.780	4.800	4.430	93,049
2025-02-07	4.760	4.830	4.760	4.810	4.439	340,380
2025-02-06	4.820	4.820	4.760	4.780	4.412	159,060
2025-02-05	4.800	4.830	4.780	4.830	4.458	355,075
2025-02-04	4.700	4.780	4.700	4.780	4.412	115,756
2025-02-03	4.750	4.750	4.690	4.690	4.329	242,825
2025-01-31	4.760	4.760	4.710	4.740	4.375	391,556
2025-01-30	4.760	4.770	4.700	4.720	4.356	213,834
2025-01-29	4.750	4.750	4.700	4.740	4.375	291,758
2025-01-28	4.750	4.760	4.690	4.720	4.356	339,099
2025-01-24	4.780	4.800	4.730	4.750	4.384	204,024
2025-01-23	4.780	4.780	4.760	4.760	4.393	283,863
2025-01-22	4.770	4.800	4.740	4.770	4.403	157,016
2025-01-21	4.740	4.780	4.730	4.730	4.366	379,995
2025-01-20	4.750	4.830	4.700	4.750	4.384	419,870
2025-01-17	4.690	4.750	4.680	4.750	4.384	190,984
2025-01-16	4.680	4.710	4.650	4.650	4.292	169,574
2025-01-15	4.660	4.670	4.630	4.650	4.292	95,262
2025-01-14	4.610	4.660	4.600	4.640	4.283	112,722
2025-01-13	4.640	4.640	4.590	4.600	4.246	115,784
2025-01-10	4.650	4.660	4.640	4.650	4.292	103,641
2025-01-09	4.660	4.680	4.640	4.660	4.301	79,298
2025-01-08	4.650	4.680	4.640	4.650	4.292	88,816
2025-01-07	4.650	4.670	4.640	4.650	4.292	153,185
2025-01-06	4.690	4.730	4.630	4.640	4.283	210,248
2025-01-03	4.650	4.720	4.650	4.690	4.329	86,733
2025-01-02	4.750	4.750	4.650	4.650	4.292	42,796
2024-12-31	4.700	4.740	4.680	4.680	4.319	159,458
2024-12-30	4.680	4.715	4.640	4.670	4.310	132,020
2024-12-27	4.660	4.690	4.640	4.690	4.329	93,932
2024-12-24	4.700	4.700	4.640	4.650	4.292	53,981
2024-12-23	4.620	4.640	4.510	4.640	4.283	236,165
2024-12-20	4.700	4.740	4.620	4.620	4.264	263,862
2024-12-19	4.580	4.740	4.510	4.610	4.255	280,516
2024-12-18	4.690	4.720	4.620	4.660	4.301	342,212
2024-12-17	4.680	4.750	4.630	4.640	4.283	148,049
2024-12-16	4.600	4.740	4.540	4.580	4.227	367,087
2024-12-13	4.690	4.750	4.590	4.610	4.255	273,696
2024-12-12	4.480	4.690	4.480	4.690	4.329	172,053
2024-12-11	4.470	4.510	4.450	4.460	4.116	331,220
2024-12-10	4.480	4.480	4.420	4.430	4.089	352,753
2024-12-09	4.350	4.480	4.350	4.440	4.098	271,524
2024-12-06	4.330	4.390	4.330	4.350	4.015	161,308
2024-12-05	4.360	4.370	4.330	4.330	3.996	229,671
2024-12-04	4.370	4.370	4.330	4.330	3.996	508,501
2024-12-03	4.360	4.390	4.350	4.370	4.033	433,928
2024-12-02	4.340	4.390	4.310	4.350	4.015	306,367
2024-11-29	4.350	4.350	4.290	4.310	3.978	202,151
2024-11-28	4.280	4.350	4.270	4.340	4.006	187,181
2024-11-27	4.290	4.340	4.270	4.320	3.987	182,835
2024-11-26	4.250	4.280	4.210	4.240	3.913	183,372
2024-11-25	4.170	4.210	4.170	4.200	3.876	166,542

← NewerPage 8 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.