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
|
2018-Oct-23 Tue
| ###
| ###
| 4.2
| 4.2
| 120,347
| 252,728
| ###
| ###
| ### |
2018-Oct-22 Mon
| 4.4
| 4.4
| ###
| ###
| 103,556
| 227,823
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 4.5
| 4.5
| ###
| ###
| 120,288
| 270,648
| 12.2
| 12.2
| 0.0 |
2018-Oct-18 Thu
| 4.57
| 4.57
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2018-Oct-17 Wed
| 4.5
| 4.56
| 4.5
| 4.52
|
|
| 65.6
| 65.6
| 0.3 |
2018-Oct-16 Tue
| 4.54
| 4.55
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2018-Oct-15 Mon
| ###
| ###
| 4.52
| 4.52
| 59,722
| 134,971
| 20.3
| 20.3
| 0.3 |
2018-Oct-12 Fri
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 4.8
| 4.8
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| 4.89
|
|
| ###
| ###
| ### |
2018-Oct-09 Tue
| 5
| 5.21
| ###
| ###
| 101,648
| ###
| 94.9
| 94.9
| 0.0 |
2018-Oct-08 Mon
| 4.83
| 5
| 4.83
| 5
| 234,255
| ###
| 94.8
| 94.8
| 0.4 |
2018-Oct-05 Fri
| 4.84
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Oct-04 Thu
| 4.88
| ###
| 4.81
| 4.82
|
|
| 24.5
| 24.5
| 0.3 |
2018-Oct-03 Wed
| 4.77
| 4.88
| 4.77
| 4.83
|
|
| 80.5
| 80.5
| 0.3 |
2018-Oct-02 Tue
| 4.88
| 4.88
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2018-Oct-01 Mon
| 4.83
| 4.86
| 4.8
| 4.86
| 7,723
| ###
| ###
| ###
| 0.3 |
2018-Sep-28 Fri
| 4.82
| 4.86
| 4.81
| 4.84
|
|
| ###
| ###
| 0.3 |
2018-Sep-27 Thu
| 4.84
| 4.84
| 4.82
| 4.82
|
|
| 28.7
| 28.7
| 0.3 |
2018-Sep-26 Wed
| 4.83
| 4.84
| 4.81
| 4.81
|
|
| 31.5
| 31.5
| ### |
2018-Sep-25 Tue
| 4.78
| 4.84
| 4.76
| 4.83
| 30,151
| 144,724
| 83.0
| 83.0
| 0.3 |
2018-Sep-24 Mon
| 4.7
| 4.8
| ###
| 4.78
| 49,552
| 118,924
| ###
| ###
| ### |
2018-Sep-21 Fri
| 4.74
| 4.78
| 4.7
| 4.7
|
|
| 21.0
| 21.0
| 0.3 |
2018-Sep-20 Thu
| 4.79
| 4.79
| 4.71
| 4.75
| 47,821
| 227,149
| 26.1
| 26.1
| ### |
2018-Sep-19 Wed
| 4.81
| 4.82
| 4.71
| 4.79
|
|
| ###
| ###
| 0.3 |
2018-Sep-18 Tue
| 4.84
| 4.84
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Sep-17 Mon
| 4.83
| 4.84
| 4.8
| 4.8
| 33,154
| ###
| 29.1
| 29.1
| 0.3 |
2018-Sep-14 Fri
| 4.89
| 4.89
| 4.82
| 4.83
| 26,322
| ###
| 15.5
| 15.5
| 0.3 |
2018-Sep-13 Thu
| ###
| ###
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
2018-Sep-12 Wed
| ###
| ###
| 4.86
| ###
| 38,155
| ###
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| 4.85
| 4.85
| 27,674
| ###
| 9.8
| 9.8
| ### |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
| 49,457
| 0
| 90.1
| 90.1
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
| 49,384
| 0
| 30.1
| 30.1
| 0.0 |
2018-Sep-04 Tue
| ###
| 5.2
| ###
| 5.2
| 71,141
| ###
| ###
| ###
| ### |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 5
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| 5
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
| 133,928
| 0
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 5.23
| 5.23
| 4.78
| 4.81
|
|
| ###
| ###
| ### |
2018-Aug-27 Mon
| ###
| ###
| 5.83
| 5.86
| 48,528
| 141,459
| ###
| ###
| 0.4 |
2018-Aug-24 Fri
| ###
| ###
| 5.81
| 5.86
|
|
| 12.7
| 12.7
| 0.4 |
2018-Aug-23 Thu
| 5.85
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 5.79
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2018-Aug-21 Tue
| 5.7
| ###
| 5.7
| ###
| 28,057
| ###
| 92.1
| 92.1
| 0.0 |
2018-Aug-20 Mon
| 5.73
| 5.79
| 5.7
| 5.7
|
|
| 30.7
| 30.7
| 0.4 |
2018-Aug-17 Fri
| 5.76
| 5.82
| ###
| 5.73
| 53,572
| ###
| 26.8
| 26.8
| ### |
2018-Aug-16 Thu
| 5.59
| 5.8
| 5.59
| 5.76
|
|
| 91.1
| 91.1
| ### |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 5.29
| 5.4
| 5.29
| 5.4
| 21,672
| ###
| ###
| ###
| 0.4 |
2018-Aug-13 Mon
| ###
| 5.5
| 5.27
| 5.29
|
|
| 26.9
| 26.9
| 0.4 |
2018-Aug-10 Fri
| ###
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 5.25
| 5.25
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2018-Aug-08 Wed
| 5.23
| 5.26
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2018-Aug-07 Tue
| 5.23
| 5.26
| 5.23
| 5.23
| 12,884
| 67,576
| 74.4
| 74.4
| ### |
2018-Aug-06 Mon
| 5.24
| 5.26
| 5.2
| 5.2
| 21,278
| 111,283
| 28.1
| 28.1
| ### |
2018-Aug-03 Fri
| 5.25
| 5.25
| 5.23
| 5.23
| 9,456
| 49,549
| 31.6
| 31.6
| ### |
2018-Aug-02 Thu
| 5.24
| 5.25
| 5.22
| 5.23
|
|
| ###
| ###
| ### |
2018-Aug-01 Wed
| 5.25
| 5.27
| 5.24
| 5.24
|
|
| 39.6
| 39.6
| 0.4 |
2018-Jul-31 Tue
| 5.26
| 5.26
| 5.2
| 5.23
| 32,122
| ###
| ###
| ###
| ### |
2018-Jul-30 Mon
| 5.27
| 5.27
| 5.2
| 5.2
| 28,371
| 148,522
| ###
| ###
| ### |
2018-Jul-27 Fri
| 5.27
| 5.27
| 5.22
| 5.22
| 12,882
| ###
| ###
| ###
| 0.4 |
2018-Jul-26 Thu
| 5.28
| 5.29
| 5.23
| 5.25
| 31,677
| 166,621
| 27.7
| 27.7
| 0.4 |
2018-Jul-25 Wed
| 5.22
| 5.27
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2018-Jul-24 Tue
| ###
| ###
| 5.22
| 5.22
|
|
| 13.2
| 13.2
| 0.4 |
2018-Jul-23 Mon
| 5.24
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| 5.24
| 5.24
|
|
| ###
| ###
| 0.4 |
2018-Jul-19 Thu
| ###
| ###
| 5.2
| 5.22
|
|
| 10.8
| 10.8
| 0.4 |
2018-Jul-18 Wed
| 5.2
| 5.29
| 5.2
| 5.24
|
|
| 77.5
| 77.5
| 0.4 |
2018-Jul-17 Tue
| ###
| ###
| 5.2
| 5.21
| 72,888
| ###
| ###
| ###
| 0.4 |
2018-Jul-16 Mon
| ###
| ###
| 5.22
| 5.28
|
|
| 30.6
| 30.6
| 0.4 |
2018-Jul-13 Fri
| 5.4
| 5.4
| 5.25
| ###
| 62,877
| 334,820
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 5.43
| 5.43
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2018-Jul-11 Wed
| 5.4
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| 5.4
| 5.25
| ###
| 76,456
| 407,128
| 84.9
| 84.9
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 22,073
| 0
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| 5.23
|
|
| 91.5
| 91.5
| ### |
2018-Jul-05 Thu
| 5.25
| 5.26
| ###
| ###
| 173,152
| 455,389
| 9.5
| 9.5
| 0.0 |
2018-Jul-04 Wed
| 5.4
| 5.45
| 5.26
| 5.26
| 29,587
| ###
| 15.2
| 15.2
| 0.4 |
2018-Jul-03 Tue
| ###
| 5.48
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2018-Jul-02 Mon
| 5.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| 5.29
| ###
| 5.25
|
|
| 83.2
| 83.2
| 0.4 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 53,825
| 0
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 192,480
| 0
| 96.0
| 96.0
| 0.0 |
2018-Jun-21 Thu
| 4.58
| ###
| 4.51
| 4.59
|
|
| 71.6
| 71.6
| 0.3 |
2018-Jun-20 Wed
| ###
| ###
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2018-Jun-19 Tue
| 4.59
| ###
| 4.57
| 4.57
|
|
| 37.5
| 37.5
| ### |
2018-Jun-18 Mon
| 4.7
| 4.73
| 4.58
| 4.58
| 60,825
| 283,140
| 17.8
| 17.8
| 0.3 |
2018-Jun-15 Fri
| 4.79
| 4.79
| ###
| ###
| 39,073
| 93,579
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 4.73
| 4.79
| 4.72
| 4.76
| 22,953
| 109,141
| ###
| ###
| ### |
2018-Jun-13 Wed
| 4.73
| 4.8
| 4.73
| 4.73
| 15,726
| ###
| 76.5
| 76.5
| 0.3 |
2018-Jun-12 Tue
| 4.81
| 4.81
| 4.71
| 4.72
| 59,773
| ###
| ###
| ###
| 0.3 |
2018-Jun-08 Fri
| 4.76
| 4.8
| 4.74
| 4.79
| 30,971
| ###
| ###
| ###
| 0.3 |
2018-Jun-07 Thu
| 4.7
| 4.79
| ###
| 4.75
|
|
| ###
| ###
| ### |
2018-Jun-06 Wed
| 4.83
| 4.83
| ###
| 4.7
| 304,528
| ###
| 14.8
| 14.8
| 0.3 |
2018-Jun-05 Tue
| ###
| ###
| 4.84
| 4.84
| 64,853
| 156,944
| 18.7
| 18.7
| 0.3 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2018-May-31 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
| 13,240
| 0
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 5
| ###
| ###
| 5
|
|
| 70.7
| 70.7
| 0.4 |
2018-May-28 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2018-May-25 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 5
| ###
| ###
| 5
| 54,748
| 0
| ###
| ###
| 0.4 |
2018-May-23 Wed
| ###
| 5
| ###
| ###
| 23,324
| ###
| 74.1
| 74.1
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 53,381
| 0
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| 5
| 5
| 60,575
| ###
| ###
| ###
| 0.4 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
| 20,979
| 0
| 31.4
| 31.4
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
| 908,850
| 0
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
| 17,324
| 0
| 29.3
| 29.3
| 0.0 |
2018-May-08 Tue
| ###
| 5.2
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2018-May-07 Mon
| 5.2
| ###
| ###
| 5.2
| 30,885
| 0
| 72.4
| 72.4
| ### |
2018-May-04 Fri
| 5.21
| 5.21
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2018-May-03 Thu
| 5.2
| 5.22
| ###
| 5.21
|
|
| 70.0
| 70.0
| 0.4 |
2018-May-02 Wed
| ###
| 5.22
| ###
| 5.2
|
|
| 85.8
| 85.8
| ### |
2018-May-01 Tue
| 5.2
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 5.2
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2018-Apr-27 Fri
| ###
| 5.21
| ###
| 5.2
| 76,851
| ###
| 89.9
| 89.9
| ### |
2018-Apr-26 Thu
| 5.2
| 5.2
| 5
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
| 317,151
| 0
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 5.5
| 5.52
| ###
| ###
| 42,421
| 117,081
| 15.3
| 15.3
| 0.0 |
2018-Apr-20 Fri
| 5.54
| 5.58
| 5.45
| 5.45
|
|
| 20.2
| 20.2
| ### |
2018-Apr-19 Thu
| 5.55
| 5.55
| 5.45
| 5.53
| 32,972
| 181,346
| ###
| ###
| ### |
2018-Apr-18 Wed
| 5.51
| 5.58
| 5.49
| 5.51
|
|
| 68.2
| 68.2
| ### |
2018-Apr-17 Tue
| 5.48
| 5.48
| ###
| 5.48
|
|
| 70.4
| 70.4
| ### |
2018-Apr-16 Mon
| 5.44
| 5.48
| 5.42
| 5.44
| 18,223
| ###
| 71.9
| 71.9
| 0.4 |
2018-Apr-13 Fri
| 5.47
| 5.47
| ###
| 5.41
|
|
| ###
| ###
| ### |
2018-Apr-12 Thu
| 5.56
| 5.58
| 5.42
| 5.44
|
|
| ###
| ###
| 0.4 |
2018-Apr-11 Wed
| 5.51
| 5.58
| 5.51
| 5.58
|
|
| ###
| ###
| 0.4 |
2018-Apr-10 Tue
| 5.43
| 5.53
| 5.43
| 5.5
|
|
| 80.2
| 80.2
| 0.4 |
2018-Apr-09 Mon
| 5.58
| 5.58
| 5.43
| 5.43
| 291,578
| ###
| 16.2
| 16.2
| 0.4 |
2018-Apr-06 Fri
| 5.42
| 5.58
| ###
| 5.58
| 56,678
| ###
| ###
| ###
| 0.4 |
2018-Apr-05 Thu
| 5.43
| 5.44
| ###
| 5.42
| 32,545
| 88,522
| ###
| ###
| 0.4 |
2018-Apr-04 Wed
| 5.48
| 5.48
| ###
| ###
| 98,626
| ###
| 19.9
| 19.9
| 0.0 |
2018-Apr-03 Tue
| 5.56
| 5.56
| ###
| 5.46
| 28,643
| 79,627
| ###
| ###
| ### |
2018-Mar-29 Thu
| 5.44
| 5.58
| ###
| 5.58
| 69,272
| ###
| 87.7
| 87.7
| 0.4 |
2018-Mar-28 Wed
| 5.56
| 5.56
| 5.44
| 5.44
| 26,489
| 145,689
| 21.4
| 21.4
| 0.4 |
2018-Mar-27 Tue
| ###
| ###
| ###
| 5.57
|
|
| ###
| ###
| 0.4 |
2018-Mar-26 Mon
| ###
| 5.49
| ###
| 5.43
| 61,484
| 168,773
| ###
| ###
| 0.4 |
2018-Mar-23 Fri
| 5.51
| 5.52
| 5.4
| 5.46
|
|
| ###
| ###
| ### |
2018-Mar-22 Thu
| 5.49
| 5.49
| 5.43
| 5.46
| 23,120
| ###
| 30.0
| 30.0
| ### |
|