Merafe Resources Limited (MRF.JO) JNB
110.00
-1(-0.90%)
Currency In ZAc
- General
- Statistics
- Historical Data
- Profile
- Financials
110.00
-1(-0.90%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 110 | 110 | 110 | 112 | 110 | 512,061 |
| April 01, 2026 | 111 | 111 | 111 | 113 | 111 | 667,833 |
| March 31, 2026 | 112 | 111 | 111 | 113 | 111 | 1.89M |
| March 30, 2026 | 116 | 116 | 116 | 116 | 114 | 2.04M |
| March 27, 2026 | 117 | 116 | 116 | 117 | 114 | 663,269 |
| March 26, 2026 | 116 | 116 | 116 | 117 | 114 | 354,588 |
| March 25, 2026 | 115 | 115 | 115 | 118 | 115 | 3.22M |
| March 24, 2026 | 116 | 115 | 115 | 116 | 115 | 676,947 |
| March 23, 2026 | 117 | 116 | 116 | 118 | 116 | 1.19M |
| March 20, 2026 | 119 | 119 | 119 | 119 | 117 | 1.11M |
| March 19, 2026 | 118 | 120 | 120 | 124 | 118 | 2.43M |
| March 18, 2026 | 117 | 120 | 120 | 120 | 117 | 2.98M |
| March 17, 2026 | 120 | 117 | 117 | 121 | 113 | 7.77M |
| March 16, 2026 | 118 | 120 | 120 | 121 | 118 | 1.71M |
| March 13, 2026 | 120 | 119 | 119 | 122 | 119 | 843,592 |
| March 12, 2026 | 120 | 120 | 120 | 122 | 120 | 1.79M |
| March 11, 2026 | 122 | 120 | 120 | 122 | 120 | 954,983 |
| March 10, 2026 | 122 | 120 | 120 | 122 | 120 | 539,354 |
| March 09, 2026 | 116 | 120 | 120 | 122 | 114 | 3.25M |
| March 06, 2026 | 116 | 116 | 116 | 119 | 115 | 2.05M |
| March 05, 2026 | 116 | 119 | 119 | 120 | 116 | 2.52M |
| March 04, 2026 | 113 | 114 | 114 | 115 | 110 | 722,145 |
| March 03, 2026 | 122 | 113 | 113 | 122 | 110 | 8.28M |
| March 02, 2026 | 118 | 117 | 117 | 122 | 114 | 7.11M |
| February 27, 2026 | 120 | 118 | 118 | 123 | 116 | 565,135 |
| February 26, 2026 | 118 | 120 | 120 | 122 | 117 | 818,588 |
| February 25, 2026 | 118 | 118 | 118 | 122 | 118 | 300,370 |
| February 24, 2026 | 120 | 120 | 120 | 124 | 118 | 302,487 |
| February 23, 2026 | 117 | 125 | 125 | 125 | 117 | 2.4M |
| February 20, 2026 | 116 | 118 | 0 | 118 | 116 | 2.34M |
| February 19, 2026 | 118 | 117 | 0 | 119 | 116 | 1.98M |
| February 18, 2026 | 116 | 118 | 0 | 118 | 114 | 1.74M |
| February 17, 2026 | 116 | 118 | 0 | 118 | 116 | 1.11M |
| February 16, 2026 | 115 | 116 | 0 | 117 | 115 | 218,746 |
| February 13, 2026 | 117 | 117 | 0 | 117 | 114 | 174,070 |
| February 12, 2026 | 114 | 117 | 0 | 117 | 113 | 316,452 |
| February 11, 2026 | 119 | 113 | 0 | 119 | 113 | 1.42M |
| February 10, 2026 | 114 | 114 | 0 | 114 | 112 | 2.63M |
| February 09, 2026 | 114 | 114 | 0 | 114 | 112 | 594,648 |
| February 06, 2026 | 112 | 114 | 0 | 115 | 112 | 2.9M |
| February 05, 2026 | 114 | 112 | 0 | 114 | 112 | 1.2M |
| February 04, 2026 | 117 | 114 | 0 | 118 | 114 | 2.87M |
| February 03, 2026 | 114 | 117 | 0 | 117 | 114 | 5.76M |
| February 02, 2026 | 113 | 113 | 0 | 116 | 112 | 254,581 |
| January 30, 2026 | 113 | 114 | 0 | 114 | 113 | 946,387 |
| January 29, 2026 | 116 | 114 | 0 | 116 | 113 | 950,859 |
| January 28, 2026 | 115 | 114 | 0 | 115 | 112 | 1.31M |
| January 27, 2026 | 113 | 112 | 0 | 116 | 112 | 1.47M |
| January 26, 2026 | 114 | 113 | 0 | 116 | 112 | 1.95M |
| January 23, 2026 | 114 | 115 | 0 | 115 | 111 | 1.85M |
| January 22, 2026 | 113 | 113 | 0 | 117 | 112 | 2.35M |
| January 21, 2026 | 111 | 112 | 0 | 113 | 111 | 1.55M |
| January 20, 2026 | 112 | 111 | 0 | 112 | 110 | 1.37M |
| January 19, 2026 | 111 | 112 | 0 | 113 | 110 | 1.04M |
| January 16, 2026 | 112 | 111 | 0 | 112 | 110 | 504,388 |
| January 15, 2026 | 110 | 112 | 0 | 112 | 109 | 755,611 |
| January 14, 2026 | 112 | 111 | 0 | 112 | 109 | 258,155 |
| January 13, 2026 | 112 | 111 | 0 | 112 | 110 | 350,315 |
| January 12, 2026 | 111 | 112 | 0 | 113 | 108 | 1.48M |
| January 09, 2026 | 105 | 113 | 0 | 113 | 104 | 4.74M |