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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	261	261	261	261	261	0
July 02, 2025	261	261	261	262	261	91,368
July 01, 2025	262	261	261	262	261	1,990
June 30, 2025	261	262	262	262	261	9,409
June 27, 2025	261	261	261	261	261	0
June 26, 2025	261	261	261	261	261	1,096
June 25, 2025	261	261	261	261	261	14,884
June 24, 2025	262	262	262	262	262	0
June 23, 2025	261	261	261	293	261	541,058
June 20, 2025	261	261	261	261	261	0
June 19, 2025	260	261	261	261	260	2,202
June 18, 2025	253	268	268	270	250	5.09M
June 17, 2025	253	253	253	253	253	382
June 13, 2025	259	251	251	259	250	110,304
June 12, 2025	257	257	257	257	257	10,966
June 11, 2025	250	259	259	260	250	271,638
June 10, 2025	258	258	258	269	258	14,380
June 09, 2025	256	255	255	260	255	45,110
June 06, 2025	253	252	252	253	252	39,705
June 05, 2025	250	249	249	250	249	578,856
June 04, 2025	255	251	251	255	250	40,702
June 03, 2025	250	250	250	250	250	25,496
June 02, 2025	254	250	250	257	250	1,053
May 30, 2025	250	250	250	250	250	6,995
May 29, 2025	250	250	250	250	250	48,511
May 28, 2025	250	250	250	250	250	890
May 27, 2025	251	250	250	269	250	1,120
May 26, 2025	252	251	251	252	251	21,180

Metrofile Holdings Limited (MFL.JO) JNB