Merafe Resources Limited (JSE:MRF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 134.00
0.00 (0.00%)
Sep 29, 2026, 1:01 PM SAST
Merafe Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | - | - | 122,199 |
| Sep 28, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | -1.47% | 456,499 |
| Sep 25, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1.49% | 281,317 |
| Sep 23, 2026 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | -0.74% | 173,082 |
| Sep 22, 2026 | 137.00 | 142.00 | 135.00 | 135.00 | 135.00 | -1.46% | 589,040 |
| Sep 21, 2026 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | 288,377 |
| Sep 18, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 1,516,969 |
| Sep 17, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 303,012 |
| Sep 16, 2026 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | - | 240,660 |
| Sep 15, 2026 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | - | 4,492,049 |
| Sep 14, 2026 | 136.00 | 136.00 | 131.00 | 136.00 | 136.00 | 0.74% | 2,853,953 |
| Sep 11, 2026 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | -0.74% | 673,670 |
| Sep 10, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 1,934,673 |
| Sep 9, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 1,098,709 |
| 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 |