MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 400.00 | 402.50 | 400.00 | 402.50 | 402.50 | 13,225 |
| 2024-08-21 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | 31,356 |
| 2024-08-20 | 392.00 | 396.00 | 392.00 | 396.00 | 396.00 | 19,025 |
| 2024-08-19 | 390.50 | 392.00 | 390.50 | 392.00 | 392.00 | 33,201 |
| 2024-08-16 | 390.00 | 390.50 | 390.00 | 390.50 | 390.50 | 12,009 |
| 2024-08-14 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 51,328 |
| 2024-08-13 | 387.50 | 388.00 | 387.50 | 388.00 | 388.00 | 25,108 |
| 2024-08-12 | 387.25 | 387.50 | 387.25 | 387.50 | 387.50 | 29,018 |
| 2024-08-09 | 387.25 | 387.50 | 387.25 | 387.25 | 387.25 | 99,498 |
| 2024-08-08 | 387.50 | 387.50 | 387.25 | 387.25 | 387.25 | 14,165 |
| 2024-08-07 | 387.00 | 387.50 | 387.00 | 387.50 | 387.50 | 24,469 |
| 2024-08-06 | 386.75 | 387.25 | 386.75 | 387.00 | 387.00 | 63,296 |
| 2024-08-05 | 386.50 | 387.00 | 386.50 | 386.75 | 386.75 | 48,578 |
| 2024-08-02 | 386.00 | 386.50 | 386.00 | 386.50 | 386.50 | 10,154 |
| 2024-08-01 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | 30,320 |
| 2024-07-31 | 384.50 | 385.00 | 384.50 | 385.00 | 385.00 | 25,926 |
| 2024-07-30 | 384.00 | 385.00 | 384.00 | 384.50 | 384.50 | 72,314 |
| 2024-07-29 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 10,508 |
| 2024-07-26 | 382.50 | 384.00 | 382.50 | 384.00 | 384.00 | 30,311 |
| 2024-07-25 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 43,049 |
| 2024-07-24 | 382.50 | 384.00 | 382.50 | 382.50 | 382.50 | 48,783 |
| 2024-07-23 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 45,242 |
| 2024-07-22 | 382.25 | 382.50 | 382.25 | 382.50 | 382.50 | 45,079 |
| 2024-07-19 | 382.00 | 382.25 | 382.00 | 382.25 | 382.25 | 10,917 |
| 2024-07-18 | 381.50 | 382.00 | 381.50 | 382.00 | 382.00 | 24,127 |
| 2024-07-17 | 380.75 | 381.50 | 380.75 | 381.50 | 381.50 | 59,385 |
| 2024-07-16 | 380.00 | 380.75 | 380.00 | 380.75 | 380.75 | 6,287 |
| 2024-07-15 | 381.25 | 381.25 | 380.00 | 380.00 | 380.00 | 69,364 |
| 2024-07-12 | 381.25 | 381.25 | 381.25 | 381.25 | 381.25 | 67,462 |
| 2024-07-11 | 380.25 | 381.25 | 380.25 | 381.25 | 381.25 | 59,656 |
| 2024-07-10 | 380.00 | 380.25 | 380.00 | 380.25 | 380.25 | 48,448 |
| 2024-07-09 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 10,751 |
| 2024-07-08 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 5,388 |
| 2024-07-05 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 21,742 |
| 2024-07-04 | 380.25 | 380.25 | 380.00 | 380.00 | 380.00 | 8,072 |
| 2024-07-03 | 380.00 | 380.25 | 380.00 | 380.25 | 380.25 | 41,996 |
| 2024-07-02 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 21,459 |
| 2024-07-01 | 380.00 | 380.25 | 380.00 | 380.00 | 380.00 | 14,228 |
| 2024-06-28 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | 7,161 |
| 2024-06-27 | 384.00 | 384.00 | 382.00 | 382.00 | 382.00 | 18,699 |
| 2024-06-26 | 383.00 | 385.00 | 383.00 | 384.00 | 384.00 | 26,512 |
| 2024-06-25 | 382.75 | 383.00 | 380.00 | 383.00 | 383.00 | 10,595 |
| 2024-06-24 | 378.00 | 382.75 | 378.00 | 382.75 | 382.75 | 29,415 |
| 2024-06-21 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 135,887 |
| 2024-06-20 | 378.00 | 378.00 | 376.00 | 376.00 | 376.00 | 31,846 |
| 2024-06-19 | 378.50 | 378.50 | 378.00 | 378.00 | 378.00 | 7,460 |
| 2024-06-18 | 379.00 | 379.00 | 378.50 | 378.50 | 378.50 | 24,617 |
| 2024-06-17 | 378.50 | 380.00 | 378.50 | 379.00 | 379.00 | 5,560 |
| 2024-06-14 | 380.00 | 380.00 | 378.50 | 378.50 | 378.50 | 38,366 |
| 2024-06-13 | 383.75 | 383.75 | 380.00 | 380.00 | 380.00 | 77,712 |
| 2024-06-12 | 384.00 | 384.00 | 383.75 | 383.75 | 383.75 | 66,359 |
| 2024-06-11 | 383.00 | 384.00 | 383.00 | 384.00 | 384.00 | 16,140 |
| 2024-06-10 | 381.50 | 383.00 | 381.50 | 383.00 | 383.00 | 29,660 |
| 2024-06-07 | 391.00 | 391.00 | 381.50 | 381.50 | 381.50 | 14,240 |
| 2024-06-06 | 389.50 | 391.00 | 389.50 | 391.00 | 391.00 | 6,920 |
| 2024-06-05 | 389.25 | 390.00 | 389.25 | 389.50 | 389.50 | 14,395 |
| 2024-06-04 | 388.75 | 389.25 | 388.75 | 389.25 | 389.25 | 49,522 |
| 2024-06-03 | 388.50 | 389.00 | 388.00 | 388.75 | 388.75 | 58,235 |
| 2024-05-31 | 389.00 | 389.00 | 388.00 | 388.50 | 388.50 | 44,549 |
| 2024-05-30 | 388.75 | 389.00 | 388.00 | 389.00 | 389.00 | 97,003 |
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.