What is the all time high of MRF?

Merafe Resources Limited (MRF) closed at its highest ever adjusted price, ZAR 4.19, on Jun 30, 2008. Its lowest close was ZAR 0.2759 on Jan 17, 2000.

How much has MRF returned over the last 10 years?

+35.9% in price terms from the close ten years before Sep 28, 2026, which is +3.1% a year compounded. Over one year the return is +26.6%; over five years +44.0%.

What was the worst drawdown in MRF history?

-93.4% from the Jun 30, 2008 peak to the Apr 21, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does MRF historical data go?

The daily series starts on Jan 4, 2000 and runs to Sep 28, 2026: 6,842 trading sessions across 26.7 years. Minute bars start on Sep 16, 2026 and are captured forward, never backfilled.

Are MRF historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MRF historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MRF?

Among complete calendar years, 2007 was the best at +212.0% and 2008 the worst at -63.7%, measured close to close.

JSE · MRF · stock

Merafe Resources Limited (MRF) stock price history

Every JSE trading session of Merafe Resources Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MRF data, free key Year by year table

MRF adjusted close, 2000 to 2026

MRFMerafe Resources Limited

ZAR 1.34+26.6% over one year

ZAR 4.19
All time high, 2008: ZAR 1.50
52 week high, ZAR 0.9383 low: 6,842
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

MRF key facts

Merafe Resources Limited (MRF) closed at ZAR 1.34 on Sep 28, 2026 on JSE.
MRF's all time high close is ZAR 4.19, set on Jun 30, 2008; its all time low close is ZAR 0.2759 on Jan 17, 2000.
MRF's 52 week range is ZAR 0.9383 to ZAR 1.50.
MRF returned +26.6% over the year to Sep 28, 2026 and +44.0% over five years.
Over ten years MRF returned +36%, +3.1% a year compounded.
MRF's deepest drawdown was -93.4% from Jun 30, 2008 to Apr 21, 2020.
DataCedar holds 6,842 daily sessions of MRF history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

MRF price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MRF returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-8.7%
3 months	+4.0%
6 months	+15.7%
Year to date	+23.2%
1 year	+26.6%
3 years	+9.5%
5 years	+44.0%
10 years	+35.9%
Since Jan 4, 2000	+338.7%
Compound annual growth, 26.7 years	+5.7%

MRF records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ZAR 4.19 on Jun 30, 2008
All time low close: ZAR 0.2759 on Jan 17, 2000
52 week high: ZAR 1.50 on Aug 19, 2026
52 week low: ZAR 0.9383 on Dec 12, 2025
Deepest drawdown: -93.4% from Jun 30, 2008 to Apr 21, 2020, not yet recovered
Best single session: +25.7% on Aug 11, 2020
Worst single session: -28.6% on Aug 7, 2020
Volatility, 1 year annualised: 31.5%
Sessions closing higher, 1 year: 36%
Growth of 1 since 2000: 4.4×
Best calendar year: 2007, +212%
Worst calendar year: 2008, -64%

MRF price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	ZAR 1.08	ZAR 1.50	ZAR 1.04	ZAR 1.34	+23.2%	301.6M	185
2025	ZAR 1.39	ZAR 1.60	ZAR 0.9383	ZAR 1.09	-22.1%	566.5M	250
2024	ZAR 1.23	ZAR 1.60	ZAR 1.19	ZAR 1.40	+8.0%	493.1M	250
2023	ZAR 1.31	ZAR 1.45	ZAR 1.03	ZAR 1.29	-1.3%	321.6M	248
2022	ZAR 1.18	ZAR 1.94	ZAR 1.02	ZAR 1.31	+10.2%	712.2M	250
2021	ZAR 0.4056	ZAR 1.23	ZAR 0.4056	ZAR 1.19	+185.9%	952.7M	250
2020	ZAR 0.8102	ZAR 0.8793	ZAR 0.2374	ZAR 0.4155	-51.1%	512.2M	252
2019	ZAR 1.40	ZAR 1.50	ZAR 0.7410	ZAR 0.8497	-39.4%	363.1M	249
2018	ZAR 1.51	ZAR 1.72	ZAR 1.24	ZAR 1.40	-0.6%	364.6M	250
2017	ZAR 1.63	ZAR 1.98	ZAR 1.08	ZAR 1.41	-13.3%	790.2M	256
2016	ZAR 0.6704	ZAR 1.63	ZAR 0.4929	ZAR 1.63	+142.7%	722M	261
2015	ZAR 0.9265	ZAR 1.03	ZAR 0.4831	ZAR 0.6704	-27.6%	1.3B	261
2014	ZAR 0.8082	ZAR 1.48	ZAR 0.7983	ZAR 0.9265	+14.6%	743.6M	261
2013	ZAR 0.6800	ZAR 0.9067	ZAR 0.5519	ZAR 0.8082	+18.8%	630.3M	261
2012	ZAR 0.9067	ZAR 0.9363	ZAR 0.6308	ZAR 0.6800	-25.0%	495.9M	261
2011	ZAR 1.64	ZAR 1.70	ZAR 0.8180	ZAR 0.9067	-44.6%	820.4M	260
2010	ZAR 1.38	ZAR 1.91	ZAR 1.15	ZAR 1.64	+18.6%	966.8M	261
2009	ZAR 0.8375	ZAR 1.68	ZAR 0.5518	ZAR 1.38	+64.7%	1.3B	251
2008	ZAR 2.35	ZAR 4.28	ZAR 0.5518	ZAR 0.8375	-63.7%	3.2B	253
2007	ZAR 0.7488	ZAR 2.36	ZAR 0.6421	ZAR 2.31	+212.0%	1.7B	250
2006	ZAR 0.6010	ZAR 0.8178	ZAR 0.4335	ZAR 0.7390	+23.0%	658.9M	258
2005	ZAR 0.7488	ZAR 0.8277	ZAR 0.4828	ZAR 0.6010	-19.7%	295.2M	260
2004	ZAR 0.7390	ZAR 0.9754	ZAR 0.6700	ZAR 0.7488	+1.3%	222.9M	262
2003	ZAR 0.9360	ZAR 1.08	ZAR 0.5222	ZAR 0.7390	-21.1%	191.2M	261
2002	ZAR 0.6404	ZAR 1.37	ZAR 0.6404	ZAR 0.9360	+46.2%	229.6M	261
2001	ZAR 0.4237	ZAR 0.6897	ZAR 0.3153	ZAR 0.6404	+51.2%	235.3M	261
2000	ZAR 0.3054	ZAR 0.6207	ZAR 0.2759	ZAR 0.4237	n/a	101.8M	259

MRF monthly closes, last 12 months

Month	Month end close	Change
September 2026	ZAR 1.34	-8.7%
August 2026	ZAR 1.47	+10.5%
July 2026	ZAR 1.33	+0.8%
June 2026	ZAR 1.32	+5.6%
May 2026	ZAR 1.25	+8.7%
April 2026	ZAR 1.15	+3.6%
March 2026	ZAR 1.11	-5.9%
February 2026	ZAR 1.18	+3.5%
January 2026	ZAR 1.14	+4.6%
December 2025	ZAR 1.09	0.0%
November 2025	ZAR 1.09	-0.9%
October 2025	ZAR 1.10	+2.8%

About the MRF data

Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MRF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

MKR Montauk Renewables, Inc.
MMP Marshall Monteagle PLC
MNP Mondi plc
MPT Mpact Limited
MRP Mr Price Group Limited
MSP Mas P.l.c.
MST Mustek Limited
MTA Metair Investments Limited

Browse JSE

Historical data guides

Common questions

MRF share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market