Mindflair (MFAI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mindflair

Date Open High Low Close* Volume
29/07/2026 0.43p 0.45p 0.40p 0.43p 271936
28/07/2026 0.43p 0.45p 0.40p 0.43p 1118182
27/07/2026 0.43p 0.45p 0.40p 0.43p 468419
24/07/2026 0.43p 0.43p 0.40p 0.43p 60422
23/07/2026 0.43p 0.43p 0.40p 0.43p 51524
22/07/2026 0.43p 0.45p 0.40p 0.43p 1662355
21/07/2026 0.43p 0.44p 0.40p 0.43p 622875
20/07/2026 0.43p 0.43p 0.40p 0.43p 50000
17/07/2026 0.45p 0.50p 0.40p 0.43p 1797421
16/07/2026 0.45p 0.50p 0.40p 0.45p 578756
15/07/2026 0.45p 0.50p 0.40p 0.45p 268916
14/07/2026 0.45p 0.48p 0.40p 0.45p 50000
13/07/2026 0.43p 0.48p 0.40p 0.45p 620721
10/07/2026 0.43p 0.45p 0.40p 0.43p 176967
09/07/2026 0.43p 0.45p 0.40p 0.43p 94704
08/07/2026 0.50p 0.55p 0.41p 0.43p 5805755
07/07/2026 0.50p 0.55p 0.45p 0.50p 5918
06/07/2026 0.50p 0.55p 0.45p 0.50p 4053658
03/07/2026 0.50p 0.55p 0.45p 0.49p 627695
02/07/2026 0.50p 0.55p 0.47p 0.50p 500018
01/07/2026 0.50p 0.55p 0.47p 0.50p 385842
30/06/2026 0.50p 0.55p 0.45p 0.50p 207178
29/06/2026 0.50p 0.55p 0.45p 0.50p 1672998
26/06/2026 0.50p 0.55p 0.45p 0.50p 129013
25/06/2026 0.50p 0.55p 0.45p 0.50p 536572
24/06/2026 0.45p 0.55p 0.42p 0.50p 3092440
23/06/2026 0.53p 0.54p 0.42p 0.45p 2448617
22/06/2026 0.55p 0.60p 0.50p 0.53p 1453783
19/06/2026 0.55p 0.56p 0.50p 0.55p 590361
18/06/2026 0.55p 0.60p 0.50p 0.55p 118278
17/06/2026 0.55p 0.60p 0.52p 0.55p 928859
16/06/2026 0.55p 0.60p 0.50p 0.55p 421905
15/06/2026 0.55p 0.60p 0.50p 0.55p 1917840
12/06/2026 0.55p 0.60p 0.50p 0.55p 477408
11/06/2026 0.55p 0.60p 0.50p 0.55p 2102843
10/06/2026 0.50p 0.70p 0.45p 0.55p 25328054
09/06/2026 0.43p 0.60p 0.40p 0.50p 10595679
08/06/2026 0.43p 0.44p 0.41p 0.43p 274125
05/06/2026 0.43p 0.45p 0.40p 0.43p 94653
04/06/2026 0.43p 0.45p 0.40p 0.43p 8199
03/06/2026 0.43p 0.45p 0.40p 0.43p 256706
02/06/2026 0.45p 0.45p 0.40p 0.43p 2249951
01/06/2026 0.48p 0.50p 0.42p 0.45p 415220
29/05/2026 0.48p 0.48p 0.47p 0.48p 1525858
28/05/2026 0.48p 0.48p 0.46p 0.48p 50000
27/05/2026 0.48p 0.50p 0.41p 0.48p 1504268
26/05/2026 0.48p 0.48p 0.45p 0.48p 80000
22/05/2026 0.48p 0.50p 0.45p 0.48p 23832
21/05/2026 0.50p 0.55p 0.45p 0.48p 399984
20/05/2026 0.50p 0.55p 0.45p 0.50p 284103
19/05/2026 0.50p 0.51p 0.45p 0.50p 356790
18/05/2026 0.50p 0.55p 0.45p 0.50p 365732
15/05/2026 0.50p 0.55p 0.45p 0.50p 244084
14/05/2026 0.50p 0.55p 0.45p 0.50p 205557
13/05/2026 0.50p 0.55p 0.45p 0.50p 327213
12/05/2026 0.50p 0.51p 0.45p 0.50p 562995
11/05/2026 0.50p 0.55p 0.45p 0.50p 254451
08/05/2026 0.50p 0.55p 0.45p 0.50p 40585
07/05/2026 0.50p 0.55p 0.45p 0.50p 443061
06/05/2026 0.50p 0.55p 0.50p 0.50p 9374
05/05/2026 0.50p 0.55p 0.45p 0.50p 1072044
01/05/2026 0.50p 0.55p 0.45p 0.50p 378348
30/04/2026 0.50p 0.55p 0.45p 0.50p 17414
29/04/2026 0.50p 0.55p 0.45p 0.50p 55327
28/04/2026 0.50p 0.55p 0.45p 0.50p 339869
27/04/2026 0.50p 0.55p 0.45p 0.50p 706319
24/04/2026 0.50p 0.52p 0.48p 0.50p 2155868
23/04/2026 0.50p 0.55p 0.45p 0.50p 1077120
22/04/2026 0.50p 0.55p 0.45p 0.50p 350975
21/04/2026 0.50p 0.55p 0.45p 0.53p 5885112
20/04/2026 0.45p 0.50p 0.45p 0.50p 2784617
17/04/2026 0.45p 0.50p 0.40p 0.45p 1317243
16/04/2026 0.43p 0.50p 0.40p 0.45p 1518053
15/04/2026 0.43p 0.45p 0.40p 0.43p 196440
14/04/2026 0.43p 0.43p 0.40p 0.43p 156207
13/04/2026 0.43p 0.45p 0.40p 0.43p 705052
10/04/2026 0.43p 0.45p 0.40p 0.43p 1248126
09/04/2026 0.43p 0.45p 0.40p 0.43p 304660
08/04/2026 0.43p 0.44p 0.42p 0.43p 30126
07/04/2026 0.43p 0.45p 0.40p 0.43p 4457434
02/04/2026 0.45p 0.50p 0.40p 0.43p 361816
01/04/2026 0.45p 0.48p 0.40p 0.45p 461787
31/03/2026 0.45p 0.50p 0.42p 0.45p 213724
30/03/2026 0.50p 0.50p 0.43p 0.45p 1049222
27/03/2026 0.50p 0.55p 0.45p 0.50p 139751
26/03/2026 0.50p 0.53p 0.45p 0.50p 1182563
25/03/2026 0.45p 0.55p 0.45p 0.50p 2786679
24/03/2026 0.50p 0.50p 0.40p 0.45p 2529361
23/03/2026 0.50p 0.52p 0.46p 0.50p 190110
20/03/2026 0.50p 0.55p 0.45p 0.50p 723892
19/03/2026 0.50p 0.55p 0.45p 0.50p 926233
18/03/2026 0.50p 0.55p 0.45p 0.50p 1048976
17/03/2026 0.43p 0.55p 0.35p 0.50p 4719070
16/03/2026 0.43p 0.50p 0.35p 0.43p 1359225
13/03/2026 0.45p 0.50p 0.35p 0.43p 2144381
12/03/2026 0.45p 0.50p 0.40p 0.45p 1715800
11/03/2026 0.43p 0.50p 0.40p 0.45p 3001913
10/03/2026 0.40p 0.45p 0.36p 0.43p 908332
09/03/2026 0.40p 0.45p 0.35p 0.40p 845076
06/03/2026 0.42p 0.48p 0.35p 0.38p 3777334
05/03/2026 0.40p 0.45p 0.35p 0.42p 1581220
04/03/2026 0.45p 0.50p 0.35p 0.40p 1268703
03/03/2026 0.45p 0.50p 0.40p 0.45p 2760940
02/03/2026 0.45p 0.50p 0.40p 0.45p 1050675
27/02/2026 0.45p 0.50p 0.40p 0.45p 714098
26/02/2026 0.45p 0.50p 0.40p 0.45p 1074269
25/02/2026 0.43p 0.50p 0.40p 0.45p 6116594
24/02/2026 0.55p 0.55p 0.40p 0.43p 21750572
23/02/2026 0.55p 0.60p 0.50p 0.55p 6090081
20/02/2026 0.58p 0.60p 0.52p 0.55p 1700810
19/02/2026 0.60p 0.60p 0.55p 0.58p 1991105
18/02/2026 0.58p 0.60p 0.55p 0.58p 323837
17/02/2026 0.58p 0.60p 0.55p 0.58p 489413
16/02/2026 0.58p 0.60p 0.56p 0.58p 1987438
13/02/2026 0.55p 0.63p 0.55p 0.58p 6299039
12/02/2026 0.58p 0.60p 0.55p 0.55p 854439
11/02/2026 0.58p 0.60p 0.55p 0.58p 1279409
10/02/2026 0.58p 0.60p 0.55p 0.58p 205693
09/02/2026 0.58p 0.59p 0.57p 0.58p 160405
06/02/2026 0.58p 0.60p 0.58p 0.58p 76189
05/02/2026 0.58p 0.60p 0.58p 0.58p 42393
04/02/2026 0.60p 0.60p 0.55p 0.58p 1686667
03/02/2026 0.60p 0.60p 0.55p 0.60p 474080
02/02/2026 0.65p 0.70p 0.55p 0.60p 1346427
30/01/2026 0.65p 0.67p 0.60p 0.65p 564947
29/01/2026 0.60p 0.70p 0.55p 0.65p 5025196
28/01/2026 0.65p 0.65p 0.55p 0.60p 1539338
27/01/2026 0.60p 0.70p 0.60p 0.65p 5785515
26/01/2026 0.60p 0.65p 0.55p 0.60p 114315
23/01/2026 0.60p 0.65p 0.55p 0.60p 4103633
22/01/2026 0.58p 0.65p 0.55p 0.60p 2049225
21/01/2026 0.58p 0.60p 0.55p 0.58p 540051
20/01/2026 0.60p 0.60p 0.57p 0.58p 1727908
19/01/2026 0.60p 0.65p 0.57p 0.60p 598558
16/01/2026 0.60p 0.65p 0.60p 0.60p 241296
15/01/2026 0.60p 0.65p 0.55p 0.60p 36250
14/01/2026 0.60p 0.60p 0.55p 0.60p 551470
13/01/2026 0.60p 0.65p 0.55p 0.60p 692203
12/01/2026 0.60p 0.65p 0.57p 0.60p 326810
09/01/2026 0.60p 0.65p 0.55p 0.60p 110573
08/01/2026 0.63p 0.65p 0.57p 0.60p 6769264
07/01/2026 0.63p 0.65p 0.55p 0.63p 6250362
06/01/2026 0.63p 0.63p 0.60p 0.63p 501887
05/01/2026 0.63p 0.64p 0.62p 0.63p 1440313
02/01/2026 0.60p 0.65p 0.60p 0.63p 1973223
01/01/2026 0.63p 0.63p 0.60p 0.60p 425129
31/12/2025 0.63p 0.63p 0.60p 0.60p 425129
30/12/2025 0.63p 0.65p 0.60p 0.63p 2541454
29/12/2025 0.63p 0.65p 0.60p 0.63p 934952
26/12/2025 0.63p 0.64p 0.61p 0.63p 738970
25/12/2025 0.63p 0.64p 0.61p 0.63p 738970
24/12/2025 0.63p 0.64p 0.61p 0.63p 738970
23/12/2025 0.63p 0.65p 0.60p 0.63p 2631105
22/12/2025 0.63p 0.65p 0.60p 0.63p 1036676
19/12/2025 0.63p 0.65p 0.60p 0.65p 481666
18/12/2025 0.63p 0.63p 0.63p 0.63p 0
17/12/2025 0.68p 0.70p 0.60p 0.63p 3978475
16/12/2025 0.68p 0.68p 0.65p 0.68p 330769
15/12/2025 0.68p 0.70p 0.65p 0.68p 2475605
12/12/2025 0.65p 0.75p 0.65p 0.68p 19079956
11/12/2025 0.63p 0.63p 0.60p 0.63p 1911640
10/12/2025 0.63p 0.65p 0.60p 0.63p 1829986
09/12/2025 0.63p 0.65p 0.62p 0.63p 536568
08/12/2025 0.65p 0.65p 0.62p 0.63p 294427
05/12/2025 0.68p 0.68p 0.61p 0.65p 893295
04/12/2025 0.65p 0.66p 0.60p 0.65p 1674116
03/12/2025 0.65p 0.67p 0.63p 0.65p 242895
02/12/2025 0.65p 0.70p 0.63p 0.65p 364760
01/12/2025 0.65p 0.67p 0.65p 0.65p 87776
28/11/2025 0.65p 0.70p 0.62p 0.65p 1884135
27/11/2025 0.65p 0.70p 0.62p 0.65p 750006
26/11/2025 0.63p 0.65p 0.62p 0.65p 3826842
25/11/2025 0.65p 0.66p 0.62p 0.63p 747215
24/11/2025 0.65p 0.67p 0.62p 0.65p 1798526
21/11/2025 0.68p 0.68p 0.61p 0.65p 2900352
20/11/2025 0.63p 0.70p 0.63p 0.68p 2763784
19/11/2025 0.65p 0.70p 0.60p 0.63p 2076737
18/11/2025 0.68p 0.68p 0.60p 0.65p 4635389
17/11/2025 0.70p 0.75p 0.67p 0.68p 2275596
14/11/2025 0.70p 0.75p 0.67p 0.68p 779797
13/11/2025 0.70p 0.75p 0.67p 0.70p 1241710
12/11/2025 0.70p 0.71p 0.66p 0.66p 1287069
11/11/2025 0.73p 0.75p 0.66p 0.70p 4780079
10/11/2025 0.68p 0.85p 0.68p 0.73p 20726974
07/11/2025 0.68p 0.70p 0.65p 0.68p 890542
06/11/2025 0.68p 0.70p 0.67p 0.68p 643190
05/11/2025 0.68p 0.70p 0.66p 0.68p 3704749
04/11/2025 0.75p 0.78p 0.66p 0.68p 6925122
03/11/2025 0.65p 0.80p 0.64p 0.75p 15843551
31/10/2025 0.63p 0.65p 0.60p 0.65p 3692430
30/10/2025 0.63p 0.65p 0.60p 0.63p 294495
29/10/2025 0.63p 0.65p 0.60p 0.63p 1524370
28/10/2025 0.63p 0.65p 0.61p 0.63p 665304
27/10/2025 0.63p 0.65p 0.61p 0.63p 423596
24/10/2025 0.65p 0.70p 0.61p 0.63p 3587276
23/10/2025 0.65p 0.70p 0.62p 0.65p 5532499
22/10/2025 0.65p 0.70p 0.60p 0.65p 4173239
21/10/2025 0.70p 0.70p 0.62p 0.65p 6131667
20/10/2025 0.70p 0.72p 0.68p 0.70p 771561
17/10/2025 0.73p 0.73p 0.68p 0.70p 1439021

*Close Price adjusted for both dividends and splits