{"status":"ok","message":"","count":120,"data":[{"date":"2026-04-02 15:48:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1001,"shares":0,"value":0},{"date":"2026-04-02 15:30:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":45,"shares":0,"value":0},{"date":"2026-04-02 15:29:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":18,"shares":0,"value":0},{"date":"2026-04-02 15:28:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":31,"shares":0,"value":0},{"date":"2026-04-02 15:19:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":24,"shares":0,"value":0},{"date":"2026-04-02 15:13:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":36,"shares":0,"value":0},{"date":"2026-04-02 15:09:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1,"shares":0,"value":0},{"date":"2026-04-02 15:05:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":297,"shares":0,"value":0},{"date":"2026-04-02 15:04:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":63,"shares":0,"value":0},{"date":"2026-04-02 15:01:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":5000,"shares":0,"value":0},{"date":"2026-04-02 14:59:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":5048,"shares":0,"value":0},{"date":"2026-04-02 14:56:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":838,"shares":0,"value":0},{"date":"2026-04-02 14:49:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":182,"shares":0,"value":0},{"date":"2026-04-02 14:44:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":337,"shares":0,"value":0},{"date":"2026-04-02 14:41:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":48,"shares":0,"value":0},{"date":"2026-04-02 14:33:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":8,"shares":0,"value":0},{"date":"2026-04-02 14:32:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1000,"shares":0,"value":0},{"date":"2026-04-02 14:18:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":100,"shares":0,"value":0},{"date":"2026-04-02 13:55:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":24,"shares":0,"value":0},{"date":"2026-04-02 13:48:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":3,"shares":0,"value":0},{"date":"2026-04-02 13:46:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":91,"shares":0,"value":0},{"date":"2026-04-02 13:42:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":20,"shares":0,"value":0},{"date":"2026-04-02 13:35:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":60,"shares":0,"value":0},{"date":"2026-04-02 13:30:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1000,"shares":0,"value":0},{"date":"2026-04-02 13:23:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":20,"shares":0,"value":0},{"date":"2026-04-02 13:20:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":174,"shares":0,"value":0},{"date":"2026-04-02 13:17:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":12,"shares":0,"value":0},{"date":"2026-04-02 13:12:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":753,"shares":0,"value":0},{"date":"2026-04-02 13:11:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":210,"shares":0,"value":0},{"date":"2026-04-02 13:07:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":529,"shares":0,"value":0},{"date":"2026-04-02 13:06:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":10000,"shares":0,"value":0},{"date":"2026-04-02 13:05:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":194,"shares":0,"value":0},{"date":"2026-04-02 13:02:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":127,"shares":0,"value":0},{"date":"2026-04-02 13:01:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":3,"shares":0,"value":0},{"date":"2026-04-02 12:59:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":291,"shares":0,"value":0},{"date":"2026-04-02 12:58:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":46,"shares":0,"value":0},{"date":"2026-04-02 12:54:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":6,"shares":0,"value":0},{"date":"2026-04-02 12:52:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1003,"shares":0,"value":0},{"date":"2026-04-02 12:51:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":128,"shares":0,"value":0},{"date":"2026-04-02 12:50:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1507,"shares":0,"value":0},{"date":"2026-04-02 12:45:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1,"shares":0,"value":0},{"date":"2026-04-02 12:44:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":3643,"shares":0,"value":0},{"date":"2026-04-02 12:37:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":12,"shares":0,"value":0},{"date":"2026-04-02 12:35:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":3043,"shares":0,"value":0},{"date":"2026-04-02 12:25:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":36,"shares":0,"value":0},{"date":"2026-04-02 12:24:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":60,"shares":0,"value":0},{"date":"2026-04-02 12:13:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":4431,"shares":0,"value":0},{"date":"2026-04-02 12:09:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":5,"shares":0,"value":0},{"date":"2026-04-02 12:05:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":6,"shares":0,"value":0},{"date":"2026-04-02 12:00:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1000,"shares":0,"value":0},{"date":"2026-04-02 11:48:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":120,"shares":0,"value":0},{"date":"2026-04-02 11:36:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1,"shares":0,"value":0},{"date":"2026-04-02 11:33:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":230,"shares":0,"value":0},{"date":"2026-04-02 11:30:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":364,"shares":0,"value":0},{"date":"2026-04-02 11:26:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":12,"shares":0,"value":0},{"date":"2026-04-02 11:25:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":86,"shares":0,"value":0},{"date":"2026-04-02 11:24:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":14294,"shares":0,"value":0},{"date":"2026-04-02 11:21:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":36,"shares":0,"value":0},{"date":"2026-04-02 11:19:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":133,"shares":0,"value":0},{"date":"2026-04-02 11:14:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":145,"shares":0,"value":0},{"date":"2026-04-02 11:11:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":48,"shares":0,"value":0},{"date":"2026-04-02 11:09:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":121,"shares":0,"value":0},{"date":"2026-04-02 11:07:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":9,"shares":0,"value":0},{"date":"2026-04-02 11:03:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":60,"shares":0,"value":0},{"date":"2026-04-02 11:00:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":417,"shares":0,"value":0},{"date":"2026-04-02 10:58:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":485,"shares":0,"value":0},{"date":"2026-04-02 10:52:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":251,"shares":0,"value":0},{"date":"2026-04-02 10:51:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":144,"shares":0,"value":0},{"date":"2026-04-02 10:50:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":134,"shares":0,"value":0},{"date":"2026-04-02 10:49:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":525,"shares":0,"value":0},{"date":"2026-04-02 10:48:00","open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":1,"shares":0,"value":0},{"date":"2026-04-02 10:47:00","open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":260,"shares":0,"value":0},{"date":"2026-04-02 10:45:00","open":8.95,"high":8.95,"low":8.95,"close":8.95,"volume":6,"shares":0,"value":0},{"date":"2026-04-02 10:44:00","open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":1000,"shares":0,"value":0},{"date":"2026-04-02 10:43:00","open":8.94,"high":8.94,"low":8.94,"close":8.94,"volume":120,"shares":0,"value":0},{"date":"2026-04-02 10:42:00","open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":270,"shares":0,"value":0},{"date":"2026-04-02 10:40:00","open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":110,"shares":0,"value":0},{"date":"2026-04-02 10:39:00","open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":1,"shares":0,"value":0},{"date":"2026-04-02 10:38:00","open":8.96,"high":8.96,"low":8.94,"close":8.94,"volume":1275,"shares":0,"value":0},{"date":"2026-04-02 10:37:00","open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":452,"shares":0,"value":0},{"date":"2026-04-02 10:36:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":314,"shares":0,"value":0},{"date":"2026-04-02 10:34:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":80,"shares":0,"value":0},{"date":"2026-04-02 10:32:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":6,"shares":0,"value":0},{"date":"2026-04-02 10:25:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":60,"shares":0,"value":0},{"date":"2026-04-02 10:21:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1738,"shares":0,"value":0},{"date":"2026-04-02 10:20:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":2040,"shares":0,"value":0},{"date":"2026-04-02 10:19:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":13,"shares":0,"value":0},{"date":"2026-04-02 10:18:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":94,"shares":0,"value":0},{"date":"2026-04-02 10:17:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":10,"shares":0,"value":0},{"date":"2026-04-02 10:16:00","open":8.96,"high":9.01,"low":8.96,"close":9.01,"volume":150,"shares":0,"value":0},{"date":"2026-04-02 10:15:00","open":9.01,"high":9.01,"low":9,"close":9,"volume":111,"shares":0,"value":0},{"date":"2026-04-02 10:14:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":11500,"shares":0,"value":0},{"date":"2026-04-02 10:13:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":200,"shares":0,"value":0},{"date":"2026-04-02 10:11:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":5391,"shares":0,"value":0},{"date":"2026-04-02 10:10:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":5036,"shares":0,"value":0},{"date":"2026-04-02 10:09:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1542,"shares":0,"value":0},{"date":"2026-04-02 10:06:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":9,"shares":0,"value":0},{"date":"2026-04-02 10:05:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":47,"shares":0,"value":0},{"date":"2026-04-02 10:03:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":700,"shares":0,"value":0},{"date":"2026-04-02 10:01:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":65,"shares":0,"value":0},{"date":"2026-04-02 10:00:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":12,"shares":0,"value":0},{"date":"2026-04-02 09:57:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":113,"shares":0,"value":0},{"date":"2026-04-02 09:56:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":181,"shares":0,"value":0},{"date":"2026-04-02 09:55:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":364,"shares":0,"value":0},{"date":"2026-04-02 09:53:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":4,"shares":0,"value":0},{"date":"2026-04-02 09:51:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":394,"shares":0,"value":0},{"date":"2026-04-02 09:48:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":200,"shares":0,"value":0},{"date":"2026-04-02 09:47:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":100,"shares":0,"value":0},{"date":"2026-04-02 09:46:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":24,"shares":0,"value":0},{"date":"2026-04-02 09:45:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":2072,"shares":0,"value":0},{"date":"2026-04-02 09:43:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":39,"shares":0,"value":0},{"date":"2026-04-02 09:42:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1727,"shares":0,"value":0},{"date":"2026-04-02 09:41:00","open":9,"high":9.01,"low":8.99,"close":9.01,"volume":8513,"shares":0,"value":0},{"date":"2026-04-02 09:40:00","open":9,"high":9,"low":9,"close":9,"volume":1002,"shares":0,"value":0},{"date":"2026-04-02 09:39:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":2018,"shares":0,"value":0},{"date":"2026-04-02 09:38:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":48,"shares":0,"value":0},{"date":"2026-04-02 09:37:00","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":14457,"shares":0,"value":0},{"date":"2026-04-02 09:36:00","open":8.99,"high":9,"low":8.99,"close":9,"volume":9400,"shares":0,"value":0},{"date":"2026-04-02 09:35:00","open":8.95,"high":8.99,"low":8.95,"close":8.99,"volume":9892,"shares":0,"value":0},{"date":"2026-04-02 09:34:00","open":8.95,"high":8.95,"low":8.94,"close":8.94,"volume":363,"shares":0,"value":0},{"date":"2026-04-02 09:33:00","open":8.95,"high":8.95,"low":8.94,"close":8.94,"volume":20695,"shares":0,"value":0}]}

Stock Detail

MFFLR1 Mitchells Fruit Farms Limited(Right)

Professional company snapshot, technicals, statements and corporate actions.

Daily candlestick chart with volume