Metrofile Holdings Limited - MFL.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	314	315	315	315	311	235,881
November 06, 2025	313	314	314	314	312	9.56M
November 05, 2025	313	313	313	314	313	130,292
November 04, 2025	313	315	315	315	311	566,937
November 03, 2025	307	314	314	314	307	1,675
October 31, 2025	308	308	308	308	307	5.59M
October 30, 2025	309	308	308	310	305	8.89M
October 29, 2025	304	305	304	309	304	4.17M
October 28, 2025	304	308	308	310	304	5.11M
October 27, 2025	303	304	304	305	301	515,557
October 24, 2025	300	302	302	303	299	20.01M
October 23, 2025	298	299	299	300	298	34,709
October 22, 2025	299	299	299	300	298	969,556
October 21, 2025	300	300	300	300	298	1.05M
October 20, 2025	296	300	300	300	296	1.52M
October 17, 2025	290	295	295	300	290	119,180
October 16, 2025	299	299	299	299	299	693,526
October 15, 2025	299	299	299	299	295	74,459
October 14, 2025	298	299	299	299	297	140,730
October 13, 2025	299	300	300	300	295	1.52M
October 10, 2025	300	300	300	300	300	43.36M
October 09, 2025	300	298	298	300	298	376,371
October 08, 2025	299	298	298	300	295	2.11M
October 07, 2025	299	297	297	300	297	301,873
October 06, 2025	300	299	299	300	299	618,765
October 03, 2025	299	301	301	301	299	309,516
October 02, 2025	299	299	299	300	299	92,906
October 01, 2025	299	300	300	300	296	883,183
September 30, 2025	299	298	298	300	295	444,545
September 29, 2025	299	300	300	300	299	2.4M
September 26, 2025	299	298	298	300	297	363,196
September 25, 2025	299	300	300	300	299	40,289
September 23, 2025	290	300	300	300	290	94,067
September 22, 2025	297	300	300	300	297	1.14M
September 19, 2025	299	300	300	300	298	1.46M
September 18, 2025	297	299	299	300	297	371,068
September 17, 2025	300	296	296	304	287	13.46M
September 16, 2025	256	260	260	269	256	6,132
September 15, 2025	260	261	260	274	260	33,483
September 12, 2025	260	258	258	265	258	10,272
September 11, 2025	256	259	259	264	255	6,826
September 10, 2025	264	259	259	265	256	28,112
September 09, 2025	270	258	258	271	256	33,200
September 08, 2025	256	266	266	270	256	84,500
September 05, 2025	256	265	266	270	256	8,818
September 04, 2025	264	255	255	271	255	41,538
September 03, 2025	256	264	262	268	256	9,943
September 02, 2025	268	268	268	270	257	63,662
September 01, 2025	256	263	263	263	255	29,999
August 29, 2025	257	256	256	278	256	163,824
August 28, 2025	257	273	273	274	257	11,528
August 27, 2025	279	262	262	280	260	98,547
August 26, 2025	280	263	263	280	258	19,856
August 25, 2025	260	262	262	280	255	194,262
August 22, 2025	231	265	265	269	231	212,886
August 21, 2025	250	250	250	262	250	2,693
August 20, 2025	260	259	259	260	222	255,351
August 19, 2025	256	256	256	269	256	5,856
August 18, 2025	257	262	260	267	257	8,760
August 15, 2025	251	267	267	269	251	2,460

Metrofile Holdings Limited (MFL.JO) JNB