MCB GROUP LTD (PREF) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	10.200	10.200	10.200	10.200	10.200	8,400
2025-05-14	10.200	10.200	10.200	10.200	10.200	500
2025-05-13	10.200	10.200	10.200	10.200	10.200	50
2025-05-12	10.150	10.200	10.150	10.200	10.200	28,959
2025-05-09	10.150	10.150	10.150	10.150	10.150	0
2025-05-08	10.150	10.150	10.150	10.150	10.150	308
2025-05-07	10.150	10.150	10.150	10.150	10.150	0
2025-05-06	10.100	10.150	10.100	10.150	10.150	3,100
2025-05-05	10.100	10.100	10.100	10.100	10.100	5,000
2025-05-02	10.100	10.100	10.100	10.100	10.100	6,000
2025-04-30	10.100	10.100	10.100	10.100	10.100	19,002
2025-04-29	10.250	10.250	10.100	10.100	10.100	29,600
2025-04-28	10.200	10.250	10.200	10.250	10.250	2,100
2025-04-25	10.250	10.250	10.200	10.200	10.200	3,900
2025-04-24	10.250	10.250	10.250	10.250	10.250	0
2025-04-23	10.250	10.250	10.250	10.250	10.250	100
2025-04-22	10.250	10.250	10.250	10.250	10.250	100
2025-04-21	10.250	10.250	10.250	10.250	10.250	0
2025-04-18	10.250	10.250	10.250	10.250	10.250	0
2025-04-17	10.250	10.250	10.250	10.250	10.250	0
2025-04-16	10.250	10.250	10.250	10.250	10.250	0
2025-04-15	10.250	10.250	10.250	10.250	10.250	300
2025-04-14	10.250	10.250	10.250	10.250	10.250	0
2025-04-11	10.250	10.250	10.250	10.250	10.250	200
2025-04-10	10.200	10.250	10.200	10.250	10.250	7,100
2025-04-09	10.200	10.200	10.200	10.200	10.200	4,100
2025-04-08	10.200	10.200	10.200	10.200	10.200	2,200
2025-04-07	10.200	10.200	10.200	10.200	10.200	5,500
2025-04-04	10.250	10.250	10.200	10.200	10.200	21,600
2025-04-03	10.250	10.250	10.250	10.250	10.250	6,300
2025-04-02	10.250	10.250	10.250	10.250	10.250	16,100
2025-03-31	10.250	10.250	10.250	10.250	10.250	15,500
2025-03-28	10.250	10.250	10.200	10.250	10.250	26,200
2025-03-27	10.250	10.250	10.250	10.250	10.250	1,200
2025-03-26	10.250	10.250	10.250	10.250	10.250	0
2025-03-25	10.250	10.250	10.250	10.250	10.250	0
2025-03-24	10.250	10.250	10.250	10.250	10.250	1,500
2025-03-21	10.250	10.250	10.250	10.250	10.250	1,100
2025-03-20	10.250	10.250	10.200	10.250	10.250	5,100
2025-03-19	10.250	10.250	10.250	10.250	10.250	29,000
2025-03-18	10.250	10.250	10.250	10.250	10.250	1,000
2025-03-17	10.250	10.250	10.250	10.250	10.250	2,000
2025-03-14	10.250	10.250	10.250	10.250	10.250	5,000
2025-03-13	10.250	10.300	10.250	10.250	10.250	23,200
2025-03-11	10.250	10.250	10.250	10.250	10.250	0
2025-03-10	10.250	10.250	10.250	10.250	10.250	4,100
2025-03-07	10.250	10.750	10.250	10.250	10.250	7,300
2025-03-06	10.250	10.250	10.250	10.250	10.250	25,500
2025-03-05	10.250	10.250	10.250	10.250	10.250	26,800
2025-03-04	10.250	10.250	10.250	10.250	10.250	0
2025-03-03	10.250	10.250	10.250	10.250	10.250	18,800
2025-02-28	10.250	10.250	10.250	10.250	10.250	11,133
2025-02-25	10.250	10.250	10.250	10.250	10.250	0
2025-02-24	10.250	10.250	10.250	10.250	10.250	0
2025-02-21	10.250	10.250	10.200	10.250	10.250	10,500
2025-02-20	10.250	10.250	10.250	10.250	10.250	45,417
2025-02-19	10.250	10.250	10.200	10.250	10.250	53,200
2025-02-18	10.250	10.850	10.250	10.250	10.250	168,350
2025-02-17	10.250	10.250	10.250	10.250	10.250	52,300
2025-02-14	10.250	10.250	10.250	10.250	10.250	34,100

← NewerPage 7 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.