MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 468.50 | 468.50 | 468.00 | 468.00 | 468.00 | 13,222 |
| 2026-10-14 | 468.75 | 468.75 | 468.50 | 468.50 | 468.50 | 24,287 |
| 2026-10-13 | 468.75 | 468.75 | 468.75 | 468.75 | 468.75 | 33,653 |
| 2026-10-12 | 468.75 | 468.75 | 468.75 | 468.75 | 468.75 | 48,004 |
| 2026-10-09 | 468.75 | 468.75 | 468.75 | 468.75 | 468.75 | 52,388 |
| 2026-10-08 | 465.25 | 469.00 | 465.25 | 468.75 | 468.75 | 29,865 |
| 2026-10-07 | 461.50 | 465.50 | 461.50 | 465.25 | 465.25 | 27,305 |
| 2026-10-06 | 460.00 | 461.50 | 460.00 | 461.50 | 461.50 | 38,712 |
| 2026-10-05 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 178,100 |
| 2026-10-02 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 83,175 |
| 2026-10-01 | 469.00 | 469.00 | 460.00 | 460.00 | 460.00 | 35,349 |
| 2026-09-30 | 470.50 | 470.50 | 469.00 | 469.00 | 469.00 | 15,728 |
| 2026-09-29 | 475.00 | 475.00 | 470.50 | 470.50 | 470.50 | 21,687 |
| 2026-09-28 | 471.00 | 475.00 | 471.00 | 475.00 | 475.00 | 49,197 |
| 2026-09-25 | 470.00 | 471.00 | 470.00 | 471.00 | 471.00 | 12,908 |
| 2026-09-24 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 92,463 |
| 2026-09-23 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 170,734 |
| 2026-09-22 | 467.00 | 468.00 | 467.00 | 468.00 | 468.00 | 11,885 |
| 2026-09-21 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 47,571 |
| 2026-09-18 | 465.75 | 467.00 | 465.75 | 467.00 | 467.00 | 74,774 |
| 2026-09-17 | 465.25 | 465.75 | 465.25 | 465.75 | 465.75 | 32,055 |
| 2026-09-16 | 465.25 | 465.25 | 465.25 | 465.25 | 465.25 | 21,217 |
| 2026-09-14 | 465.50 | 465.50 | 465.25 | 465.25 | 465.25 | 27,743 |
| 2026-09-11 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | 2,882 |
| 2026-09-10 | 461.50 | 465.50 | 461.50 | 465.50 | 465.50 | 64,860 |
| 2026-09-09 | 461.00 | 461.50 | 461.00 | 461.50 | 461.50 | 292,030 |
| 2026-09-08 | 460.75 | 461.00 | 460.75 | 461.00 | 461.00 | 10,034 |
| 2026-09-07 | 460.75 | 461.00 | 460.50 | 460.75 | 460.75 | 54,659 |
| 2026-09-04 | 460.00 | 460.75 | 460.00 | 460.75 | 460.75 | 31,388 |
| 2026-09-03 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 84,978 |
| 2026-09-02 | 455.25 | 460.00 | 455.25 | 460.00 | 460.00 | 168,321 |
| 2026-09-01 | 455.25 | 455.25 | 455.00 | 455.25 | 455.25 | 23,265 |
| 2026-08-31 | 455.00 | 455.25 | 455.00 | 455.25 | 455.25 | 22,610 |
| 2026-08-28 | 450.00 | 455.00 | 450.00 | 455.00 | 455.00 | 10,742 |
| 2026-08-27 | 447.50 | 450.50 | 447.50 | 450.00 | 450.00 | 32,755 |
| 2026-08-26 | 445.00 | 447.50 | 444.75 | 447.50 | 447.50 | 16,305 |
| 2026-08-25 | 442.50 | 445.00 | 442.50 | 445.00 | 445.00 | 65,414 |
| 2026-08-24 | 442.00 | 442.50 | 442.00 | 442.50 | 442.50 | 17,011 |
| 2026-08-21 | 441.50 | 442.00 | 441.50 | 442.00 | 442.00 | 21,387 |
| 2026-08-20 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | 20,199 |
| 2026-08-19 | 441.00 | 441.50 | 441.00 | 441.50 | 441.50 | 36,690 |
| 2026-08-18 | 441.50 | 441.50 | 441.00 | 441.00 | 441.00 | 36,266 |
| 2026-08-17 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | 43,553 |
| 2026-08-14 | 441.00 | 441.50 | 441.00 | 441.50 | 441.50 | 26,580 |
| 2026-08-13 | 441.50 | 441.50 | 441.00 | 441.00 | 441.00 | 29,973 |
| 2026-08-12 | 440.00 | 441.75 | 440.00 | 441.50 | 441.50 | 47,503 |
| 2026-08-11 | 440.00 | 440.50 | 440.00 | 440.00 | 440.00 | 116,196 |
| 2026-08-10 | 439.50 | 440.00 | 439.50 | 440.00 | 440.00 | 10,912 |
| 2026-08-07 | 439.25 | 440.00 | 439.25 | 439.50 | 439.50 | 35,096 |
| 2026-08-06 | 439.00 | 439.25 | 439.00 | 439.25 | 439.25 | 3,512 |
| 2026-08-05 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 107,663 |
| 2026-08-04 | 440.75 | 440.75 | 439.00 | 439.00 | 439.00 | 24,251 |
| 2026-08-03 | 440.75 | 440.75 | 440.75 | 440.75 | 440.75 | 6,854 |
| 2026-07-31 | 442.00 | 442.00 | 440.75 | 440.75 | 440.75 | 100,772 |
| 2026-07-30 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 15,347 |
| 2026-07-29 | 438.00 | 442.00 | 438.00 | 442.00 | 442.00 | 31,323 |
| 2026-07-28 | 437.00 | 438.00 | 437.00 | 438.00 | 438.00 | 71,470 |
| 2026-07-27 | 436.00 | 437.00 | 436.00 | 437.00 | 437.00 | 11,568 |
| 2026-07-24 | 435.00 | 437.00 | 435.00 | 436.00 | 436.00 | 22,271 |
| 2026-07-23 | 432.75 | 435.00 | 432.75 | 435.00 | 435.00 | 89,379 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 11.0000 MUR |
| 2025-11-19 | 15.0000 MUR |
| 2025-06-09 | 10.5000 MUR |
| 2024-11-20 | 13.5000 MUR |
| 2024-06-07 | 9.5000 MUR |
| 2023-11-22 | 11.7500 MUR |
| 2023-06-07 | 8.5000 MUR |
| 2022-11-22 | 8.0000 MUR |
| 2022-06-08 | 5.9000 MUR |
| 2021-11-22 | 9.5000 MUR |
| 2021-05-31 | 7.2500 MUR |
| 2019-11-11 | 7.6000 MUR |
| 2019-07-10 | 5.4000 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.