Merafe Resources Limited - MRF.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	116	118	118	118	116	2.34M
February 19, 2026	118	117	117	119	116	1.98M
February 18, 2026	116	118	118	118	114	1.74M
February 17, 2026	116	116	116	118	116	1.1M
February 16, 2026	115	116	116	117	115	218,746
February 13, 2026	117	117	117	117	114	174,070
February 12, 2026	114	117	117	117	113	316,452
February 11, 2026	119	113	113	119	113	1.42M
February 10, 2026	114	114	114	114	112	1.63M
February 09, 2026	114	114	114	114	112	594,648
February 06, 2026	112	114	114	115	112	2.9M
February 05, 2026	114	112	112	114	112	1.2M
February 04, 2026	117	116	116	118	114	1.78M
February 03, 2026	114	117	117	117	114	5.76M
February 02, 2026	113	113	113	116	112	254,581
January 30, 2026	113	114	114	114	113	946,387
January 29, 2026	116	114	114	116	113	950,859
January 28, 2026	115	113	113	115	112	1.12M
January 27, 2026	113	112	112	116	112	1.47M
January 26, 2026	114	113	113	116	112	1.95M
January 23, 2026	114	115	115	115	111	1.8M
January 22, 2026	113	113	112	117	112	2.35M
January 21, 2026	111	112	113	113	111	1.55M
January 20, 2026	112	111	110	112	110	1.37M
January 19, 2026	111	112	111	113	110	1.04M
January 16, 2026	112	110	110	112	110	120,047
January 15, 2026	110	112	112	112	109	755,611
January 14, 2026	112	109	109	112	109	248,066
January 13, 2026	112	110	110	112	110	221,062
January 12, 2026	111	112	113	113	108	1.48M
January 09, 2026	105	113	113	113	104	4.74M
January 08, 2026	106	104	104	106	104	1.14M
January 07, 2026	106	106	105	109	104	2.79M
January 06, 2026	107	106	107	108	105	1.5M
January 05, 2026	107	109	109	109	105	715,538
January 02, 2026	108	108	108	108	106	1.62M
December 31, 2025	108	109	108	109	108	68,602
December 30, 2025	108	109	108	109	108	167,702
December 29, 2025	108	108	108	109	108	1.25M
December 24, 2025	108	109	108	109	108	3.32M
December 23, 2025	108	107	106	109	106	1.33M
December 22, 2025	106	107	107	108	104	1.54M
December 19, 2025	100	105	103	108	100	1.7M
December 18, 2025	100	102	101	102	100	179,400
December 17, 2025	101	102	104	107	99	4.53M
December 15, 2025	103	102	102	104	100	1.77M
December 12, 2025	101	102	103	103	94	6.18M
December 11, 2025	105	101	101	107	101	3.78M
December 10, 2025	107	105	106	107	104	963,946
December 09, 2025	111	109	111	111	105	1.05M
December 08, 2025	108	110	110	110	105	1.32M
December 05, 2025	107	108	108	108	106	1.81M
December 04, 2025	109	107	107	110	106	433,618
December 03, 2025	107	107	107	108	106	1.94M
December 02, 2025	106	108	108	109	106	3.44M
December 01, 2025	109	107	107	109	105	4.66M
November 28, 2025	109	109	108	110	106	4.05M
November 27, 2025	112	109	111	112	108	5.99M
November 26, 2025	112	111	112	112	111	741,270
November 25, 2025	111	111	112	112	110	2.11M

Merafe Resources Limited (MRF.JO) JNB