Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Johannesburg - Delayed Quote ZAc

Metrofile Holdings Limited (MFL.JO)

Compare
231.00
-38.00
(-14.13%)
As of 9:59:29 AM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025211.00231.00211.00231.00231.00125
Apr 16, 2025231.00269.00240.00269.00269.00508,194
Apr 15, 2025235.00260.00235.00260.00260.00167,206
Apr 14, 2025230.00230.00230.00230.00230.002,500
Apr 11, 2025240.00250.00206.00235.00235.0031,150
Apr 10, 2025211.00240.00211.00240.00240.002,700
Apr 9, 2025206.00260.00206.00260.00260.0023,108
Apr 8, 2025210.00261.00210.00254.00254.00123,583
Apr 7, 2025205.00275.00205.00275.00275.005,488
Apr 4, 2025235.00255.00235.00235.00235.003,632
Apr 3, 2025240.00240.00240.00240.00240.0035,596
Apr 2, 2025 4.00 Dividend
Apr 2, 2025245.00246.00240.00245.00245.00583,419
Apr 1, 2025240.00251.00235.00245.00244.96170,872
Mar 31, 2025231.00241.00231.00240.00239.9678,932
Mar 28, 2025211.00236.00211.00235.00234.9631,837
Mar 27, 2025203.00249.00203.00240.00239.96192,736
Mar 26, 2025164.00210.00164.00210.00209.97179,302
Mar 25, 2025171.00180.00151.00163.00162.9787,582
Mar 24, 2025160.00180.00150.00180.00179.9710,411
Mar 20, 2025170.00170.00170.00170.00169.9778
Mar 19, 2025170.00170.00170.00170.00169.9783,724
Mar 18, 2025175.00180.00170.00180.00179.97133,270
Mar 17, 2025170.00175.00155.00175.00174.97224,654
Mar 14, 2025170.00175.00170.00170.00169.97279,000
Mar 13, 2025185.00185.00185.00185.00184.97-
Mar 12, 2025160.00185.00160.00185.00184.9723,788
Mar 11, 2025131.00184.00131.00170.00169.979,586
Mar 10, 2025160.00170.00150.00168.00167.97241,847
Mar 7, 2025159.00161.00159.00160.00159.9795,960
Mar 6, 2025123.00160.00123.00150.00149.98101,105
Mar 5, 2025159.00160.00117.00141.00140.98119,439
Mar 4, 2025150.00159.00142.00159.00158.9762,651
Mar 3, 2025125.00150.00120.00131.00130.9853,286
Feb 28, 2025150.00160.00130.00131.00130.98154,165
Feb 27, 2025145.00165.00130.00150.00149.9879,810
Feb 26, 2025162.00165.00160.00165.00164.97120,613
Feb 25, 2025161.00165.00161.00165.00164.97232,467
Feb 24, 2025141.00165.00141.00165.00164.9794,205
Feb 21, 2025132.00191.00132.00160.00159.9740,630
Feb 20, 2025160.00170.00151.00151.00150.98122,804
Feb 19, 2025185.00185.00170.00170.00169.97162,156
Feb 18, 2025185.00191.00185.00185.00184.9727,426
Feb 17, 2025185.00185.00185.00185.00184.9722,287
Feb 14, 2025185.00185.00185.00185.00184.9751,088
Feb 13, 2025187.00187.00185.00185.00184.9755,860
Feb 12, 2025188.00188.00185.00185.00184.9734,957
Feb 11, 2025185.00185.00181.00185.00184.97105,621
Feb 10, 2025184.00188.00184.00188.00187.9748,625
Feb 7, 2025185.00185.00185.00185.00184.976,067
Feb 6, 2025187.00187.00181.00185.00184.9727,755
Feb 5, 2025190.00190.00190.00190.00189.97-
Feb 4, 2025195.00195.00190.00190.00189.975,651
Feb 3, 2025189.00189.00183.00189.00188.9759,095
Jan 31, 2025193.00199.00183.00196.00195.9750,410
Jan 30, 2025186.00195.00186.00195.00194.9711,770
Jan 29, 2025160.00200.00160.00196.00195.9721,202
Jan 28, 2025175.00176.00175.00175.00174.9776,213
Jan 27, 2025186.00194.00176.00180.00179.9799,277
Jan 24, 2025180.00180.00180.00180.00179.97-
Jan 23, 2025180.00180.00180.00180.00179.974,890
Jan 22, 2025196.00196.00196.00196.00195.97-
Jan 21, 2025196.00196.00190.00196.00195.9724,628
Jan 20, 2025176.00200.00176.00190.00189.97111,133
Jan 17, 2025198.00198.00198.00198.00197.97329
Jan 16, 2025197.00198.00181.00198.00197.9724,519
Jan 15, 2025199.00199.00199.00199.00198.97434
Jan 14, 2025185.00185.00185.00185.00184.9711,691
Jan 13, 2025195.00200.00195.00200.00199.9765,294
Jan 10, 2025200.00200.00200.00200.00199.9738,675
Jan 9, 2025206.00206.00192.00192.00191.9759,002
Jan 8, 2025206.00218.00206.00218.00217.9637,525
Jan 7, 2025229.00229.00211.00211.00210.972,793
Jan 6, 2025229.00229.00211.00229.00228.96977
Jan 3, 2025220.00220.00220.00220.00219.96116
Jan 2, 2025210.00225.00210.00210.00209.9713,034
Dec 31, 2024215.00229.00215.00227.00226.9649,528
Dec 30, 2024210.00210.00206.00206.00205.9720,337
Dec 27, 2024206.00217.00206.00217.00216.9621,206
Dec 24, 2024206.00206.00206.00206.00205.97-
Dec 23, 2024206.00206.00206.00206.00205.973,100
Dec 20, 2024210.00210.00210.00210.00209.9724,974
Dec 19, 2024227.00228.00223.00228.00227.9610,468
Dec 18, 2024207.00229.00207.00227.00226.9641,208
Dec 17, 2024206.00206.00206.00206.00205.97901
Dec 13, 2024206.00206.00206.00206.00205.9761,620
Dec 12, 2024206.00210.00204.00204.00203.9742,000
Dec 11, 2024200.00205.00200.00205.00204.97167,918
Dec 10, 2024205.00205.00185.00185.00184.97113,598
Dec 9, 2024209.00209.00203.00203.00202.9743,398
Dec 6, 2024210.00210.00205.00205.00204.9722,454
Dec 5, 2024210.00210.00206.00206.00205.97126,110
Dec 4, 2024209.00209.00208.00209.00208.9757,577
Dec 3, 2024199.00220.00199.00206.00205.977,969
Dec 2, 2024230.00230.00230.00230.00229.961,385
Nov 29, 2024220.00230.00220.00230.00229.9643,874
Nov 28, 2024225.00225.00225.00225.00224.96-
Nov 27, 2024226.00226.00225.00225.00224.96538,374
Nov 26, 2024226.00244.00226.00244.00243.968,784
Nov 25, 2024236.00245.00235.00235.00234.9628,456
Nov 22, 2024212.00225.00212.00225.00224.9647,446
Nov 21, 2024250.00250.00220.00230.00229.9681,985
Nov 20, 2024269.00270.00250.00250.00249.9699,309
Nov 19, 2024260.00267.00251.00267.00266.9637,528
Nov 18, 2024250.00250.00250.00250.00249.9610,084
Nov 15, 2024250.00250.00250.00250.00249.9658,408
Nov 14, 2024250.00250.00240.00250.00249.961,113,400
Nov 13, 2024250.00260.00250.00250.00249.96127,100
Nov 12, 2024226.00242.00225.00225.00224.96212,277
Nov 11, 2024226.00226.00226.00226.00225.96854
Nov 8, 2024221.00221.00221.00221.00220.96-
Nov 7, 2024221.00221.00221.00221.00220.965,001
Nov 6, 2024240.00240.00240.00240.00239.9610,000
Nov 5, 2024246.00246.00240.00240.00239.96202,904
Nov 4, 2024245.00245.00245.00245.00244.962,325
Nov 1, 2024269.00269.00245.00245.00244.963,942
Oct 31, 2024240.00269.00240.00269.00268.968,597
Oct 30, 2024250.00250.00250.00250.00249.96-
Oct 29, 2024250.00250.00250.00250.00249.9619,797
Oct 28, 2024250.00250.00250.00250.00249.961,514
Oct 25, 2024269.00269.00269.00269.00268.96-
Oct 24, 2024250.00269.00250.00269.00268.9675,734
Oct 23, 2024250.00250.00250.00250.00249.96-
Oct 22, 2024250.00250.00250.00250.00249.9622,797
Oct 21, 2024225.00270.00250.00250.00249.9628,024
Oct 18, 2024252.00252.00250.00250.00249.9676,950
Oct 17, 2024249.00251.00249.00250.00249.961,021,738
Oct 16, 2024250.00250.00249.00249.00248.96419,120
Oct 15, 2024270.00270.00250.00250.00249.96179,156
Oct 14, 2024253.00280.00253.00270.00269.9695,072
Oct 11, 2024269.00269.00269.00269.00268.96-
Oct 10, 2024269.00269.00269.00269.00268.96110
Oct 9, 2024270.00270.00270.00270.00269.96-
Oct 8, 2024232.00270.00233.00270.00269.9655,594
Oct 7, 2024231.00250.00230.00230.00229.96504,105
Oct 4, 2024231.00231.00230.00230.00229.9630,706
Oct 3, 2024239.00239.00231.00231.00230.9632,913
Oct 2, 2024 7.00 Dividend
Oct 2, 2024226.00239.00226.00239.00238.9620,044
Oct 1, 2024237.00240.00232.00232.00231.89106,730
Sep 30, 2024233.00239.00233.00239.00238.8962,998
Sep 27, 2024232.00235.00232.00235.00234.89156,084
Sep 26, 2024230.00235.00230.00233.00232.89438,811
Sep 25, 2024220.00227.00220.00227.00226.89909,955
Sep 23, 2024218.00219.00218.00219.00218.902,444
Sep 20, 2024210.00215.00210.00210.00209.90225,826
Sep 19, 2024205.00214.00205.00210.00209.90302,045
Sep 18, 2024218.00220.00205.00205.00204.90188,813
Sep 17, 2024210.00220.00205.00205.00204.9061,982
Sep 16, 2024216.00221.00210.00211.00210.90186,465
Sep 13, 2024217.00217.00217.00217.00216.90-
Sep 12, 2024200.00218.00200.00217.00216.9047,555
Sep 11, 2024201.00201.00200.00201.00200.9140,277
Sep 10, 2024200.00200.00200.00200.00199.9182,310
Sep 9, 2024211.00212.00210.00210.00209.90110,813
Sep 6, 2024200.00200.00182.00182.00181.92188,550
Sep 5, 2024197.00200.00195.00195.00194.9140,296
Sep 4, 2024200.00200.00185.00200.00199.91668,524
Sep 3, 2024212.00216.00201.00201.00200.91184,343
Sep 2, 2024220.00220.00211.00220.00219.90975,161
Aug 30, 2024210.00220.00210.00220.00219.9049,424
Aug 29, 2024236.00236.00203.00220.00219.90457,284
Aug 28, 2024237.00237.00237.00237.00236.89195
Aug 27, 2024240.00247.00236.00247.00246.8930,125
Aug 26, 2024241.00250.00240.00240.00239.89171,882
Aug 23, 2024240.00240.00240.00240.00239.89-
Aug 22, 2024241.00241.00240.00240.00239.892,010
Aug 21, 2024249.00250.00249.00249.00248.8867,131
Aug 20, 2024236.00249.00236.00249.00248.885,138
Aug 19, 2024238.00248.00236.00236.00235.89110,000
Aug 16, 2024236.00238.00235.00238.00237.89115,219
Aug 15, 2024235.00235.00235.00235.00234.892,676
Aug 14, 2024232.00235.00232.00235.00234.8929,503
Aug 13, 2024240.00240.00230.00230.00229.89132
Aug 12, 2024250.00250.00250.00250.00249.88-
Aug 8, 2024250.00250.00250.00250.00249.88-
Aug 7, 2024250.00250.00240.00250.00249.88130,227
Aug 6, 2024250.00250.00250.00250.00249.88-
Aug 5, 2024230.00250.00230.00250.00249.8823,133
Aug 2, 2024240.00240.00240.00240.00239.891,508
Aug 1, 2024220.00241.00220.00241.00240.8957,648
Jul 31, 2024225.00245.00225.00235.00234.89125,299
Jul 30, 2024226.00226.00226.00226.00225.891,020
Jul 29, 2024226.00226.00226.00226.00225.89787
Jul 26, 2024220.00230.00220.00224.00223.90196,362
Jul 25, 2024225.00225.00225.00225.00224.90-
Jul 24, 2024240.00240.00225.00225.00224.90286,823
Jul 23, 2024240.00240.00240.00240.00239.891,359
Jul 22, 2024245.00250.00240.00250.00249.88641
Jul 19, 2024245.00250.00240.00250.00249.88243,933
Jul 18, 2024241.00250.00241.00241.00240.8926,661
Jul 17, 2024241.00241.00241.00241.00240.8922,255
Jul 16, 2024269.00269.00243.00243.00242.8920,990
Jul 15, 2024241.00262.00241.00247.00246.89368,317
Jul 12, 2024260.00260.00260.00260.00259.88-
Jul 11, 2024270.00270.00242.00260.00259.881,683
Jul 10, 2024274.00274.00274.00274.00273.872,000
Jul 9, 2024251.00252.00251.00252.00251.8824,799
Jul 8, 2024274.00274.00274.00274.00273.87-
Jul 5, 2024265.00274.00265.00274.00273.87453,969
Jul 4, 2024265.00269.00264.00265.00264.88879,450
Jul 3, 2024265.00274.00265.00265.00264.88256,305
Jul 2, 2024241.00265.00241.00265.00264.88255,729
Jul 1, 2024242.00259.00242.00259.00258.882,600
Jun 28, 2024241.00260.00241.00260.00259.88105,000
Jun 27, 2024264.00264.00251.00264.00263.8822,450
Jun 26, 2024250.00254.00250.00254.00253.88215,677
Jun 25, 2024250.00255.00248.00248.00247.88437,443
Jun 24, 2024265.00265.00260.00265.00264.88190,534
Jun 21, 2024241.00264.00241.00264.00263.8856,406
Jun 20, 2024260.00265.00260.00260.00259.8847,900
Jun 19, 2024279.00279.00258.00265.00264.88234,706
Jun 18, 2024260.00260.00255.00260.00259.88686,491
Jun 14, 2024255.00255.00255.00255.00254.88647,377
Jun 13, 2024241.00255.00241.00255.00254.8852,481
Jun 12, 2024255.00255.00255.00255.00254.88-
Jun 11, 2024255.00255.00250.00255.00254.88137,239
Jun 10, 2024248.00255.00248.00250.00249.88136,093
Jun 7, 2024254.00254.00254.00254.00253.8850
Jun 6, 2024255.00255.00250.00250.00249.88135,942
Jun 5, 2024250.00255.00245.00245.00244.89610
Jun 4, 2024259.00259.00248.00255.00254.88499,090
Jun 3, 2024245.00260.00245.00250.00249.88846,173
May 31, 2024241.00255.00235.00249.00248.88148,177
May 30, 2024240.00255.00240.00255.00254.8815,279
May 28, 2024249.00301.00236.00255.00254.8836,071,000
May 27, 2024255.00255.00255.00255.00254.88-
May 24, 2024255.00260.00255.00255.00254.8874,913
May 23, 2024255.00255.00250.00255.00254.881,458
May 22, 2024232.00250.00230.00250.00249.8884,622
May 21, 2024220.00240.00220.00240.00239.89158,806
May 20, 2024220.00249.00220.00249.00248.8844,430
May 17, 2024248.00248.00248.00248.00247.8860
May 16, 2024239.00250.00239.00250.00249.8810,000
May 15, 2024250.00250.00250.00250.00249.88-
May 14, 2024244.00250.00240.00250.00249.8811,898
May 13, 2024235.00244.00228.00244.00243.89157,675
May 10, 2024248.00248.00248.00248.00247.88-
May 9, 2024236.00248.00236.00248.00247.882,320
May 8, 2024257.00257.00250.00250.00249.8812,046
May 7, 2024250.00259.00250.00250.00249.8811,765
May 6, 2024257.00263.00250.00263.00262.88953
May 3, 2024257.00264.00257.00264.00263.88121,040
May 2, 2024250.00256.00250.00256.00255.884,854
Apr 30, 2024257.00257.00250.00257.00256.8872,452
Apr 29, 2024250.00257.00250.00253.00252.881,852
Apr 26, 2024253.00257.00253.00257.00256.8855,036
Apr 25, 2024254.00257.00254.00257.00256.885,200
Apr 24, 2024257.00257.00257.00257.00256.8830,000
Apr 23, 2024250.00257.00250.00257.00256.888,208
Apr 22, 2024257.00257.00257.00257.00256.8860,391
Apr 19, 2024250.00257.00250.00257.00256.882,110
Apr 18, 2024257.00257.00257.00257.00256.8866,574
Apr 17, 2024257.00257.00257.00257.00256.88-