Merafe Resources Limited (JSE:MRF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 136.00
0.00 (0.00%)
Sep 9, 2026, 10:00 AM SAST
Merafe Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | - | - | 273 |
| Sep 8, 2026 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 0.74% | 1,859,823 |
| Sep 7, 2026 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | -0.74% | 3,353,287 |
| Sep 4, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 184,935 |
| Sep 3, 2026 | 135.00 | 136.00 | 132.00 | 136.00 | 136.00 | 0.74% | 1,458,133 |
| Sep 2, 2026 | 132.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.76% | 2,032,109 |
| Sep 1, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 130.11 | -0.68% | 4,351,616 |
| Aug 31, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 131.00 | - | 1,603,361 |
| Aug 28, 2026 | 147.00 | 147.00 | 146.00 | 147.00 | 131.00 | - | 1,056,766 |
| Aug 27, 2026 | 145.00 | 147.00 | 145.00 | 147.00 | 131.00 | 0.68% | 748,589 |
| Aug 26, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 130.11 | - | 336,477 |
| Aug 25, 2026 | 145.00 | 146.00 | 142.00 | 146.00 | 130.11 | 0.69% | 1,427,919 |
| Aug 24, 2026 | 143.00 | 145.00 | 142.00 | 145.00 | 129.22 | 0.69% | 1,176,699 |
| Aug 21, 2026 | 143.00 | 144.00 | 140.00 | 144.00 | 128.33 | - | 1,967,359 |
| Aug 20, 2026 | 144.00 | 145.00 | 140.00 | 144.00 | 128.33 | - | 2,793,235 |
| Aug 19, 2026 | 146.00 | 150.00 | 142.00 | 144.00 | 128.33 | -1.37% | 2,153,254 |
| Aug 18, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 130.11 | 1.39% | 1,696,600 |
| Aug 17, 2026 | 140.00 | 145.00 | 139.00 | 144.00 | 128.33 | 2.86% | 2,242,643 |
| Aug 14, 2026 | 141.00 | 146.00 | 139.00 | 140.00 | 124.76 | -3.45% | 4,258,540 |
| Aug 13, 2026 | 145.00 | 146.00 | 139.00 | 145.00 | 129.22 | - | 1,989,903 |
| Aug 12, 2026 | 146.00 | 146.00 | 139.00 | 145.00 | 129.22 | -1.36% | 2,722,808 |
| Aug 11, 2026 | 138.00 | 150.00 | 138.00 | 147.00 | 131.00 | 9.70% | 5,217,577 |
| Aug 7, 2026 | 132.00 | 136.00 | 131.00 | 134.00 | 119.42 | 1.52% | 1,710,200 |
| Aug 6, 2026 | 134.00 | 134.00 | 132.00 | 132.00 | 117.63 | -1.49% | 271,072 |
| Aug 5, 2026 | 134.00 | 134.00 | 130.00 | 134.00 | 119.42 | - | 108,590 |
| Aug 4, 2026 | 128.00 | 134.00 | 128.00 | 134.00 | 119.42 | 3.08% | 278,488 |
| Aug 3, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 115.85 | -2.26% | 408,451 |
| Jul 31, 2026 | 133.00 | 134.00 | 133.00 | 133.00 | 118.52 | -0.75% | 63,912 |
| Jul 30, 2026 | 135.00 | 135.00 | 130.00 | 134.00 | 119.42 | 0.75% | 178,913 |
| Jul 29, 2026 | 134.00 | 134.00 | 127.00 | 133.00 | 118.52 | 3.10% | 592,804 |
| Jul 28, 2026 | 130.00 | 130.00 | 125.00 | 129.00 | 114.96 | -0.77% | 825,532 |
| Jul 27, 2026 | 125.00 | 134.00 | 123.00 | 130.00 | 115.85 | 4.84% | 2,070,016 |
| Jul 24, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 110.50 | -1.59% | 495,123 |
| Jul 23, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 112.29 | - | 302,878 |
| Jul 22, 2026 | 124.00 | 126.00 | 122.00 | 126.00 | 112.29 | 0.80% | 240,791 |
| Jul 21, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 111.39 | 1.63% | 304,034 |
| Jul 20, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 109.61 | - | 658,554 |
| Jul 17, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 109.61 | -1.60% | 317,018 |
| Jul 16, 2026 | 127.00 | 127.00 | 124.00 | 125.00 | 111.39 | -1.57% | 262,213 |
| Jul 15, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | 113.18 | 2.42% | 306,940 |
| Jul 14, 2026 | 123.00 | 126.00 | 122.00 | 124.00 | 110.50 | -0.80% | 1,007,390 |
| Jul 13, 2026 | 122.00 | 127.00 | 122.00 | 125.00 | 111.39 | 2.46% | 533,936 |
| Jul 10, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 108.72 | -0.81% | 259,251 |
| Jul 9, 2026 | 124.00 | 127.00 | 122.00 | 123.00 | 109.61 | - | 1,958,486 |
| Jul 8, 2026 | 128.00 | 129.00 | 123.00 | 123.00 | 109.61 | -3.91% | 644,767 |
| Jul 7, 2026 | 128.00 | 128.00 | 125.00 | 128.00 | 114.07 | - | 1,029,801 |
| Jul 6, 2026 | 129.00 | 130.00 | 128.00 | 128.00 | 114.07 | - | 282,156 |
| Jul 3, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 114.07 | - | 229,119 |
| Jul 2, 2026 | 128.00 | 131.00 | 128.00 | 128.00 | 114.07 | - | 181,516 |
| Jul 1, 2026 | 128.00 | 130.00 | 128.00 | 128.00 | 114.07 | -3.03% | 214,973 |