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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	111	111	111	113	111	5.14M
November 21, 2025	110	111	110	111	110	603,918
November 20, 2025	110	112	110	112	109	2.67M
November 19, 2025	109	110	109	111	109	602,288
November 18, 2025	110	112	112	112	110	454,383
November 17, 2025	111	113	113	113	109	2.02M
November 14, 2025	111	111	111	113	110	1.66M
November 13, 2025	113	110	110	113	110	1.52M
November 12, 2025	112	113	113	113	109	1.75M
November 11, 2025	111	111	111	112	110	1.1M
November 10, 2025	113	111	111	114	110	377,064
November 07, 2025	112	113	114	114	111	9.93M
November 06, 2025	112	110	110	113	110	25,553
November 05, 2025	112	111	110	113	110	1.56M
November 04, 2025	111	109	109	113	109	566,319
November 03, 2025	111	110	108	113	107	4.31M
October 31, 2025	111	111	111	112	110	1.39M
October 30, 2025	112	111	111	113	110	524,097
October 29, 2025	111	112	112	112	108	1.17M
October 28, 2025	109	112	111	113	107	2.21M
October 27, 2025	113	112	112	113	108	939,629
October 24, 2025	109	112	111	113	109	1.79M
October 23, 2025	112	110	110	112	109	574,663
October 22, 2025	111	113	113	113	109	1.34M
October 21, 2025	112	111	109	112	109	2.01M
October 20, 2025	111	112	112	112	109	491,436
October 17, 2025	110	109	110	112	109	1.11M
October 16, 2025	112	110	111	113	110	595,421
October 15, 2025	112	112	113	113	110	912,006
October 14, 2025	113	111	113	113	109	514,897
October 13, 2025	110	113	113	113	110	2.45M
October 10, 2025	113	112	113	113	110	831,770
October 09, 2025	112	112	111	113	109	3.09M
October 08, 2025	109	112	114	114	108	2.7M
October 07, 2025	115	112	109	116	107	2.6M
October 06, 2025	115	118	118	118	114	4.66M
October 03, 2025	112	114	111	114	110	2.81M
October 02, 2025	110	114	116	117	109	7.37M
October 01, 2025	108	109	109	109	107	856,591
September 30, 2025	111	107	108	111	107	1.34M
September 29, 2025	106	108	108	111	105	2.41M
September 26, 2025	107	107	107	108	105	952,152
September 25, 2025	105	107	107	109	102	1.51M
September 23, 2025	102	104	103	105	102	958,811
September 22, 2025	101	103	103	103	100	2.86M
September 19, 2025	102	103	103	104	101	947,955
September 18, 2025	103	102	102	105	102	2.66M
September 17, 2025	109	105	104	109	98	3.49M
September 16, 2025	108	107	106	111	102	1.69M
September 15, 2025	107	107	107	110	107	1.2M
September 12, 2025	103	109	108	109	102	1.57M
September 11, 2025	103	104	106	106	102	1.45M

Merafe Resources Limited (MRF.JO) JNB