End of day Prices (full format), 150 Days for (MNF) MNF GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Nov-23 Tue
| 7.28
| ###
| 7.23
| 7.24
|
|
| 39.1
| 39.1
| 0.5 |
2021-Nov-22 Mon
| 7.4
| 7.4
| 7.27
| 7.28
|
|
| 31.0
| 31.0
| 0.5 |
2021-Nov-19 Fri
| ###
| 7.42
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2021-Nov-18 Thu
| ###
| 7.42
| 7.25
| ###
| 49,824
| 365,459
| 73.5
| 73.5
| 0.0 |
2021-Nov-17 Wed
| 7.5
| 7.55
| ###
| 7.43
|
|
| 39.0
| 39.0
| ### |
2021-Nov-16 Tue
| 7.41
| 7.5
| ###
| 7.5
| 77,249
| 289,683
| ###
| ###
| 0.5 |
2021-Nov-15 Mon
| 7.5
| 7.5
| 7.29
| ###
| 29,982
| ###
| 19.0
| 19.0
| 0.0 |
2021-Nov-12 Fri
| ###
| 7.43
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| 7.25
| 104,587
| 0
| ###
| ###
| 0.5 |
2021-Nov-10 Wed
| ###
| 7.26
| ###
| 7.2
| 112,641
| 408,886
| 77.4
| 77.4
| 0.5 |
2021-Nov-09 Tue
| 7.5
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 7.4
| 7.58
| 7.4
| 7.43
| 87,955
| 658,782
| ###
| ###
| ### |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2021-Nov-04 Thu
| 7.29
| 7.4
| 7.29
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
| 39,187
| 0
| 43.2
| 43.2
| 0.0 |
2021-Oct-29 Fri
| ###
| 7.2
| ###
| ###
|
|
| 49.5
| 49.5
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 10,148
| 0
| 34.4
| 34.4
| 0.0 |
2021-Oct-27 Wed
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| 7.26
| 7.26
| 7
| 7
| 61,782
| ###
| 13.0
| 13.0
| 0.5 |
2021-Oct-25 Mon
| 7.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2021-Oct-21 Thu
| ###
| ###
| 6.86
| 6.88
| 47,725
| ###
| 22.3
| 22.3
| ### |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
| 88,252
| 0
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| 7.2
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2021-Oct-18 Mon
| 6.74
| 7
| 6.74
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| 6.55
| 6.79
| 6.55
| ###
| 168,073
| 1,121,046
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 6.5
| 6.52
| 6.42
| 6.43
| 27,052
| 175,026
| ###
| ###
| ### |
2021-Oct-13 Wed
| 6.5
| 6.59
| 6.4
| 6.45
| 29,922
| 194,343
| 28.4
| 28.4
| ### |
2021-Oct-12 Tue
| 6.48
| 6.54
| 6.4
| 6.5
| 45,959
| 297,354
| 75.8
| 75.8
| 0.5 |
2021-Oct-11 Mon
| 6.5
| 6.55
| 6.41
| 6.49
|
|
| 40.0
| 40.0
| ### |
2021-Oct-08 Fri
| 6.49
| 6.59
| 6.48
| 6.53
|
|
| ###
| ###
| ### |
2021-Oct-07 Thu
| ###
| 6.48
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2021-Oct-06 Wed
| 6.46
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| 6.43
| 6.5
|
|
| 33.9
| 33.9
| 0.5 |
2021-Oct-04 Mon
| 6.58
| ###
| 6.58
| 6.58
| 9,826
| 32,327
| ###
| ###
| 0.5 |
2021-Oct-01 Fri
| ###
| 6.74
| 6.56
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2021-Sep-30 Thu
| 6.57
| ###
| ###
| ###
| 345,448
| 0
| 68.2
| 68.2
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| 6.5
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2021-Sep-28 Tue
| ###
| 6.79
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 6.51
| 6.71
| 6.47
| 6.52
| 84,521
| ###
| 67.4
| 67.4
| 0.5 |
2021-Sep-24 Fri
| 6.86
| 6.86
| 6.4
| 6.5
|
|
| 6.6
| 6.6
| 0.5 |
2021-Sep-23 Thu
| ###
| 6.88
| 6.52
| 6.57
|
|
| 21.1
| 21.1
| ### |
2021-Sep-22 Wed
| 6.54
| ###
| 6.48
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-Sep-21 Tue
| 6.56
| 6.58
| 6.48
| 6.52
|
|
| ###
| ###
| 0.5 |
2021-Sep-20 Mon
| ###
| ###
| 6.45
| 6.5
| 34,028
| 109,740
| 47.8
| 47.8
| 0.5 |
2021-Sep-17 Fri
| 6.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| 6.41
| 6.55
| ###
| 6.48
| 30,943
| ###
| 75.1
| 75.1
| 0.5 |
2021-Sep-15 Wed
| 6.54
| 6.54
| ###
| ###
| 52,627
| ###
| 16.1
| 16.1
| 0.0 |
2021-Sep-14 Tue
| ###
| 6.57
| ###
| 6.41
| 88,270
| ###
| 70.9
| 70.9
| 0.5 |
2021-Sep-13 Mon
| 6.25
| 6.4
| 6.2
| ###
| 53,078
| ###
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 6.24
| ###
| 6.225
| 6.27
| 52,879
| 164,585
| 65.1
| 65.1
| 0.4 |
2021-Sep-09 Thu
| ###
| 6.44
| 6.29
| 6.29
| 37,951
| 241,558
| ###
| ###
| ### |
2021-Sep-08 Wed
| 6.54
| 6.54
| 6.23
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2021-Sep-07 Tue
| 6.42
| 6.71
| ###
| 6.54
|
|
| 82.0
| 82.0
| 0.5 |
2021-Sep-06 Mon
| 6.2
| 6.43
| ###
| 6.43
|
|
| ###
| ###
| ### |
2021-Sep-03 Fri
| 6.41
| 6.41
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2021-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| 6.25
| 6.28
| ###
| 6.21
|
|
| ###
| ###
| ### |
2021-Aug-31 Tue
| 6.22
| ###
| ###
| 6.26
| 41,088
| 0
| ###
| ###
| 0.4 |
2021-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
| 99,226
| 0
| 37.3
| 37.3
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 511,043
| 0
| 16.9
| 16.9
| 0.0 |
2021-Aug-25 Wed
| 6.4
| 6.4
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2021-Aug-24 Tue
| ###
| 6.76
| ###
| 6.4
| 397,843
| ###
| ###
| ###
| 0.5 |
2021-Aug-23 Mon
| 5.77
| 5.82
| ###
| 5.79
| 28,626
| ###
| 65.0
| 65.0
| ### |
2021-Aug-20 Fri
| ###
| ###
| ###
| 5.77
| 42,021
| 0
| 24.6
| 24.6
| 0.4 |
2021-Aug-19 Thu
| 5.8
| ###
| 5.77
| 5.84
|
|
| 75.0
| 75.0
| 0.4 |
2021-Aug-18 Wed
| 5.72
| 5.81
| 5.72
| 5.81
|
|
| 79.4
| 79.4
| ### |
2021-Aug-17 Tue
| 5.75
| 5.8
| 5.73
| 5.75
|
|
| ###
| ###
| ### |
2021-Aug-16 Mon
| 5.78
| 5.81
| ###
| 5.81
| 38,672
| 112,342
| ###
| ###
| ### |
2021-Aug-13 Fri
| 5.79
| 5.85
| 5.71
| 5.72
| 66,988
| ###
| 25.4
| 25.4
| 0.4 |
2021-Aug-12 Thu
| 5.54
| 5.79
| 5.54
| 5.79
|
|
| 90.4
| 90.4
| ### |
2021-Aug-11 Wed
| 5.5
| 5.56
| 5.5
| 5.51
|
|
| 67.2
| 67.2
| ### |
2021-Aug-10 Tue
| 5.5
| 5.5
| 5.42
| 5.42
| 19,059
| ###
| 25.1
| 25.1
| 0.4 |
2021-Aug-09 Mon
| ###
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2021-Aug-06 Fri
| 5.455
| 5.47
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2021-Aug-05 Thu
| 5.42
| 5.47
| 5.41
| 5.42
|
|
| ###
| ###
| 0.4 |
2021-Aug-04 Wed
| 5.49
| 5.49
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2021-Aug-03 Tue
| 5.54
| 5.54
| 5.42
| 5.42
|
|
| ###
| ###
| 0.4 |
2021-Aug-02 Mon
| ###
| 5.55
| ###
| 5.55
| 17,527
| ###
| 90.7
| 90.7
| ### |
2021-Jul-30 Fri
| 5.48
| ###
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2021-Jul-29 Thu
| ###
| 5.48
| ###
| 5.46
|
|
| 76.0
| 76.0
| ### |
2021-Jul-28 Wed
| 5.46
| 5.5
| 5.42
| 5.49
| 13,122
| 71,646
| ###
| ###
| 0.4 |
2021-Jul-27 Tue
| ###
| 5.54
| ###
| 5.5
|
|
| 87.4
| 87.4
| 0.4 |
2021-Jul-26 Mon
| 5.4
| 5.4
| 5.27
| ###
| 31,522
| ###
| 44.8
| 44.8
| 0.0 |
2021-Jul-23 Fri
| ###
| 5.42
| 5.26
| ###
| 137,649
| 735,045
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| 5.29
| ###
| 5.29
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Jul-21 Wed
| 5.26
| 5.28
| ###
| 5.2
| 55,485
| 146,480
| ###
| ###
| ### |
2021-Jul-20 Tue
| ###
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2021-Jul-19 Mon
| 5.44
| 5.44
| ###
| ###
| 7,955
| ###
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 5.44
| 5.54
| 5.41
| 5.43
| 29,028
| 158,928
| 34.6
| 34.6
| 0.4 |
2021-Jul-15 Thu
| 5.4
| 5.43
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2021-Jul-14 Wed
| 5.24
| 5.44
| 5.22
| 5.44
|
|
| 91.1
| 91.1
| 0.4 |
2021-Jul-13 Tue
| ###
| 5.44
| 5.24
| 5.24
|
|
| ###
| ###
| 0.4 |
2021-Jul-12 Mon
| 5.25
| ###
| ###
| 5.26
| 27,352
| 0
| 74.5
| 74.5
| 0.4 |
2021-Jul-09 Fri
| 5.29
| 5.29
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-Jul-08 Thu
| 5.23
| 5.28
| ###
| 5.2
| 57,449
| ###
| 39.3
| 39.3
| ### |
2021-Jul-07 Wed
| 5.21
| 5.25
| 5.185
| 5.25
| 101,976
| 532,059
| ###
| ###
| 0.4 |
2021-Jul-06 Tue
| 5.25
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-Jul-05 Mon
| 5.25
| 5.29
| 5.22
| 5.25
| 49,854
| 261,982
| 70.6
| 70.6
| 0.4 |
2021-Jul-02 Fri
| 5.27
| 5.29
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2021-Jul-01 Thu
| ###
| 5.4
| 5.25
| 5.25
| 39,543
| ###
| 18.0
| 18.0
| 0.4 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
| 14,087
| 0
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| 5.45
| 5.45
| ###
| ###
| 13,874
| ###
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| 5.45
| 5.48
| ###
| 5.45
|
|
| 75.7
| 75.7
| ### |
2021-Jun-25 Fri
| ###
| 5.54
| ###
| 5.5
| 79,385
| ###
| ###
| ###
| 0.4 |
2021-Jun-24 Thu
| 5.4
| 5.51
| 5.4
| 5.44
|
|
| 73.0
| 73.0
| 0.4 |
2021-Jun-23 Wed
| 5.42
| 5.46
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2021-Jun-22 Tue
| ###
| 5.47
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2021-Jun-21 Mon
| 5.41
| 5.49
| ###
| ###
| 78,480
| 215,427
| 51.6
| 51.6
| 0.0 |
2021-Jun-18 Fri
| ###
| 5.52
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2021-Jun-17 Thu
| ###
| 5.47
| 5.28
| 5.47
|
|
| 89.1
| 89.1
| ### |
2021-Jun-16 Wed
| 5.27
| ###
| 5.2
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2021-Jun-15 Tue
| 5.41
| 5.47
| 5.255
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| 5.43
| 5.47
| 5.4
| 5.4
| 21,681
| ###
| 26.8
| 26.8
| 0.4 |
2021-Jun-10 Thu
| 5.52
| ###
| 5.49
| 5.49
|
|
| 33.1
| 33.1
| 0.4 |
2021-Jun-09 Wed
| 5.58
| 5.77
| 5.57
| ###
| 160,522
| 910,159
| 73.6
| 73.6
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| 5.52
| 106,570
| 0
| 90.9
| 90.9
| 0.4 |
2021-Jun-07 Mon
| ###
| 5.44
| ###
| ###
| 142,377
| ###
| 98.3
| 98.3
| 0.0 |
2021-Jun-04 Fri
| 5
| 5
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| 5
| 63,977
| 0
| ###
| ###
| 0.4 |
2021-Jun-02 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| 5.125
| 5.25
| ###
| 5.25
| 200,982
| 527,577
| 81.7
| 81.7
| 0.4 |
2021-May-27 Thu
| ###
| 5.25
| ###
| 5.25
| 96,478
| 253,254
| ###
| ###
| 0.4 |
2021-May-26 Wed
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| 5.29
| 5.29
| ###
| ###
| 20,345
| ###
| 22.1
| 22.1
| 0.0 |
2021-May-24 Mon
| 5.2
| ###
| 5.2
| 5.2
|
|
| 69.2
| 69.2
| ### |
2021-May-21 Fri
| 5.25
| 5.28
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-May-20 Thu
| 5.4
| 5.4
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2021-May-19 Wed
| ###
| ###
| ###
| ###
| 81,042
| 0
| 79.7
| 79.7
| 0.0 |
2021-May-18 Tue
| ###
| ###
| 5.28
| 5.28
| 47,250
| 124,740
| ###
| ###
| 0.4 |
2021-May-17 Mon
| 5.47
| 5.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 5.41
| 5.52
| 5.41
| 5.47
| 59,544
| ###
| ###
| ###
| ### |
2021-May-13 Thu
| ###
| 5.46
| ###
| 5.44
|
|
| 85.0
| 85.0
| 0.4 |
2021-May-12 Wed
| 5.42
| 5.49
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2021-May-11 Tue
| 5.47
| 5.58
| ###
| 5.58
| 77,858
| 217,223
| 91.0
| 91.0
| 0.4 |
2021-May-10 Mon
| 5.5
| ###
| 5.41
| 5.47
| 62,371
| ###
| 35.5
| 35.5
| ### |
2021-May-07 Fri
| 5.5
| 5.5
| ###
| 5.5
|
|
| 65.6
| 65.6
| 0.4 |
2021-May-06 Thu
| 5.53
| ###
| 5.5
| 5.5
| 34,450
| ###
| ###
| ###
| 0.4 |
2021-May-05 Wed
| 5.56
| 5.72
| 5.51
| 5.51
| 26,322
| ###
| ###
| ###
| ### |
2021-May-04 Tue
| 5.59
| 5.74
| 5.59
| 5.7
| 37,250
| 211,021
| ###
| ###
| 0.4 |
2021-May-03 Mon
| 5.78
| 5.785
| ###
| ###
| 60,276
| 174,348
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| 5.8
| 5.8
| ###
| 5.78
| 33,381
| ###
| ###
| ###
| 0.4 |
2021-Apr-29 Thu
| 5.75
| 5.79
| ###
| 5.79
|
|
| 69.9
| 69.9
| ### |
2021-Apr-28 Wed
| 5.79
| 5.8
| ###
| 5.78
|
|
| 42.3
| 42.3
| 0.4 |
2021-Apr-27 Tue
| 5.53
| 5.72
| 5.5
| ###
| 55,583
| 311,820
| 85.5
| 85.5
| 0.0 |
|