MCB GROUP LTD (PREF) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	10.500	10.500	10.500	10.500	10.500	400
2025-10-31	10.500	10.500	10.500	10.500	10.500	100
2025-10-30	10.500	10.500	10.500	10.500	10.500	4,500
2025-10-29	10.500	10.500	10.500	10.500	10.500	0
2025-10-28	10.500	10.500	10.500	10.500	10.500	0
2025-10-27	10.500	10.500	10.500	10.500	10.500	0
2025-10-24	10.500	10.500	10.500	10.500	10.500	1,100
2025-10-23	10.500	10.500	10.500	10.500	10.500	1,100
2025-10-22	10.450	10.500	10.450	10.500	10.500	100
2025-10-21	10.500	10.500	10.450	10.450	10.450	5,100
2025-10-17	10.450	10.500	10.450	10.500	10.500	500
2025-10-16	10.450	10.450	10.450	10.450	10.450	0
2025-10-15	10.450	10.450	10.450	10.450	10.450	0
2025-10-14	10.450	10.450	10.450	10.450	10.450	200
2025-10-13	10.300	10.450	10.300	10.450	10.450	4,200
2025-10-10	10.500	10.500	10.250	10.300	10.300	2,500
2025-10-09	10.500	10.500	10.500	10.500	10.500	67
2025-10-08	10.500	10.500	10.500	10.500	10.500	200
2025-10-07	10.650	10.650	10.500	10.500	10.500	1,100
2025-10-06	10.650	10.650	10.650	10.650	10.650	0
2025-10-03	10.650	10.650	10.650	10.650	10.650	2,900
2025-10-02	10.500	10.650	10.500	10.650	10.650	300
2025-10-01	10.250	10.500	10.250	10.500	10.500	200
2025-09-30	10.250	10.250	10.250	10.250	10.250	0
2025-09-29	10.250	10.250	10.250	10.250	10.250	0
2025-09-26	10.250	10.250	10.250	10.250	10.250	0
2025-09-25	10.250	10.250	10.250	10.250	10.250	0
2025-09-24	10.250	10.250	10.250	10.250	10.250	0
2025-09-23	10.250	10.250	10.250	10.250	10.250	15,400
2025-09-22	10.250	10.250	10.250	10.250	10.250	29,300
2025-09-19	10.250	10.950	10.250	10.250	10.250	4,000
2025-09-18	10.250	10.250	10.250	10.250	10.250	0
2025-09-17	10.250	10.250	10.250	10.250	10.250	0
2025-09-16	10.250	10.250	10.250	10.250	10.250	0
2025-09-15	10.250	10.250	10.250	10.250	10.250	0
2025-09-12	10.250	10.250	10.250	10.250	10.250	0
2025-09-11	10.250	10.250	10.250	10.250	10.250	10,000
2025-09-10	10.250	10.250	10.250	10.250	10.250	2,000
2025-09-09	10.250	10.250	10.250	10.250	10.250	3,000
2025-09-08	10.250	10.250	10.250	10.250	10.250	0
2025-09-05	10.250	10.250	10.250	10.250	10.250	0
2025-09-04	10.250	10.250	10.250	10.250	10.250	0
2025-09-03	10.250	10.250	10.250	10.250	10.250	0
2025-09-02	10.300	10.300	10.250	10.250	10.250	700
2025-09-01	10.300	10.300	10.300	10.300	10.300	0
2025-08-29	10.300	10.300	10.300	10.300	10.300	0
2025-08-27	10.300	10.300	10.300	10.300	10.300	300
2025-08-26	10.300	10.300	10.300	10.300	10.300	0
2025-08-25	10.300	10.300	10.300	10.300	10.300	0
2025-08-22	10.300	10.300	10.300	10.300	10.300	0
2025-08-21	10.300	10.300	10.300	10.300	10.300	0
2025-08-20	10.300	10.300	10.300	10.300	10.300	0
2025-08-19	10.300	10.300	10.300	10.300	10.300	0
2025-08-18	10.300	10.300	10.300	10.300	10.300	0
2025-08-15	10.300	10.300	10.300	10.300	10.300	0
2025-08-14	10.300	10.300	10.300	10.300	10.300	0
2025-08-13	10.300	10.300	10.300	10.300	10.300	0
2025-08-12	10.300	10.300	10.300	10.300	10.300	0
2025-08-11	10.300	10.300	10.300	10.300	10.300	0
2025-08-08	10.300	10.300	10.300	10.300	10.300	0

← NewerPage 5 of 14 · 827 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.