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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	261	271	271	271	260	215,579
August 13, 2025	256	272	272	272	256	16,100
August 12, 2025	256	269	269	274	256	3,496
August 11, 2025	260	260	260	275	260	213,750
August 08, 2025	242	242	242	242	242	20,814
August 07, 2025	241	241	241	253	241	13,011
August 06, 2025	250	254	254	254	241	51,863
August 05, 2025	234	255	255	255	234	129,005
August 04, 2025	232	254	254	263	232	107,865
August 01, 2025	250	242	242	267	241	37,910
July 31, 2025	260	227	227	285	227	614,993
July 30, 2025	270	261	261	270	222	450,228
July 29, 2025	270	277	277	283	260	168,130
July 28, 2025	279	284	284	285	250	59,170
July 25, 2025	220	250	250	250	220	1,200
July 24, 2025	250	250	250	250	250	0
July 23, 2025	250	250	250	290	250	23,185
July 22, 2025	277	277	277	277	277	4,510
July 21, 2025	277	277	277	290	277	38,658
July 18, 2025	270	270	270	270	270	625
July 17, 2025	270	270	270	270	270	1,802
July 16, 2025	270	270	270	270	270	31,648
July 15, 2025	292	279	279	292	270	136,862
July 14, 2025	275	270	270	275	270	93,551
July 11, 2025	261	261	261	261	261	0
July 10, 2025	261	261	261	292	261	6,675
July 09, 2025	261	270	270	270	261	948,942
July 08, 2025	270	270	270	270	270	50,237
July 07, 2025	261	261	261	261	261	1,380
July 04, 2025	261	262	262	262	261	12,250

Metrofile Holdings Limited (MFL.JO) JNB