MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 390.00 | 390.00 | 388.75 | 388.75 | 388.75 | 62,441 |
| 2024-05-28 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 31,012 |
| 2024-05-27 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 117,041 |
| 2024-05-24 | 393.75 | 395.25 | 390.00 | 390.00 | 390.00 | 117,528 |
| 2024-05-23 | 390.25 | 394.00 | 390.25 | 393.75 | 393.75 | 13,948 |
| 2024-05-22 | 390.00 | 391.00 | 390.00 | 390.25 | 390.25 | 15,647 |
| 2024-05-21 | 394.00 | 394.00 | 390.00 | 390.00 | 390.00 | 18,664 |
| 2024-05-20 | 397.75 | 397.75 | 394.00 | 394.00 | 394.00 | 65,573 |
| 2024-05-17 | 398.00 | 398.00 | 397.75 | 397.75 | 397.75 | 1,721 |
| 2024-05-16 | 399.50 | 399.50 | 398.00 | 398.00 | 398.00 | 6,152 |
| 2024-05-15 | 390.00 | 400.00 | 390.00 | 399.50 | 399.50 | 60,560 |
| 2024-05-14 | 385.00 | 395.00 | 385.00 | 390.00 | 390.00 | 3,531 |
| 2024-05-13 | 383.00 | 385.00 | 383.00 | 385.00 | 385.00 | 4,020 |
| 2024-05-10 | 382.00 | 383.00 | 382.00 | 383.00 | 383.00 | 1,001 |
| 2024-05-09 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 6,357 |
| 2024-05-08 | 378.25 | 382.00 | 378.25 | 382.00 | 382.00 | 11,810 |
| 2024-05-07 | 376.50 | 378.25 | 376.25 | 378.25 | 378.25 | 69,138 |
| 2024-05-06 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | 16,746 |
| 2024-05-03 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | 12,958 |
| 2024-05-02 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | 26,180 |
| 2024-04-30 | 375.25 | 378.00 | 375.25 | 376.50 | 376.50 | 58,207 |
| 2024-04-29 | 377.75 | 377.75 | 375.00 | 375.25 | 375.25 | 14,040 |
| 2024-04-26 | 378.00 | 378.00 | 377.75 | 377.75 | 377.75 | 19,916 |
| 2024-04-25 | 377.00 | 378.50 | 377.00 | 378.00 | 378.00 | 40,900 |
| 2024-04-24 | 378.00 | 378.00 | 377.00 | 377.00 | 377.00 | 51,988 |
| 2024-04-23 | 377.00 | 378.00 | 377.00 | 378.00 | 378.00 | 17,186 |
| 2024-04-19 | 375.75 | 377.00 | 375.50 | 377.00 | 377.00 | 32,745 |
| 2024-04-18 | 375.75 | 375.75 | 375.75 | 375.75 | 375.75 | 1,674 |
| 2024-04-17 | 375.50 | 375.75 | 375.50 | 375.75 | 375.75 | 2,608 |
| 2024-04-16 | 372.75 | 376.00 | 372.75 | 375.50 | 375.50 | 93,945 |
| 2024-04-15 | 372.00 | 372.75 | 372.00 | 372.75 | 372.75 | 12,506 |
| 2024-04-12 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 15,306 |
| 2024-04-10 | 371.00 | 372.00 | 371.00 | 372.00 | 372.00 | 13,891 |
| 2024-04-08 | 370.50 | 371.00 | 370.50 | 371.00 | 371.00 | 53,068 |
| 2024-04-05 | 370.00 | 371.00 | 370.00 | 370.50 | 370.50 | 56,247 |
| 2024-04-04 | 374.00 | 374.00 | 369.00 | 370.00 | 370.00 | 124,250 |
| 2024-04-03 | 377.75 | 377.75 | 374.00 | 374.00 | 374.00 | 38,435 |
| 2024-04-02 | 378.75 | 380.00 | 377.50 | 377.75 | 377.75 | 11,104 |
| 2024-04-01 | 375.00 | 379.00 | 375.00 | 378.75 | 378.75 | 23,535 |
| 2024-03-29 | 370.50 | 375.25 | 370.50 | 375.00 | 375.00 | 104,570 |
| 2024-03-28 | 366.50 | 370.50 | 366.50 | 370.50 | 370.50 | 32,728 |
| 2024-03-27 | 365.25 | 366.50 | 365.25 | 366.50 | 366.50 | 31,161 |
| 2024-03-26 | 361.00 | 365.25 | 361.00 | 365.25 | 365.25 | 127,839 |
| 2024-03-25 | 359.00 | 361.00 | 359.00 | 361.00 | 361.00 | 42,585 |
| 2024-03-22 | 356.00 | 360.00 | 356.00 | 359.00 | 359.00 | 86,848 |
| 2024-03-21 | 355.00 | 356.00 | 355.00 | 356.00 | 356.00 | 8,419 |
| 2024-03-20 | 348.00 | 355.00 | 348.00 | 355.00 | 355.00 | 40,192 |
| 2024-03-19 | 343.75 | 348.00 | 343.75 | 348.00 | 348.00 | 28,708 |
| 2024-03-18 | 342.50 | 343.75 | 342.50 | 343.75 | 343.75 | 30,301 |
| 2024-03-15 | 341.00 | 343.00 | 341.00 | 342.50 | 342.50 | 48,990 |
| 2024-03-14 | 340.00 | 341.00 | 340.00 | 341.00 | 341.00 | 26,937 |
| 2024-03-13 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 71,295 |
| 2024-03-11 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 42,347 |
| 2024-03-07 | 337.00 | 338.00 | 337.00 | 338.00 | 338.00 | 183,222 |
| 2024-03-06 | 337.00 | 337.25 | 337.00 | 337.00 | 337.00 | 34,814 |
| 2024-03-05 | 338.75 | 338.75 | 337.00 | 337.00 | 337.00 | 39,607 |
| 2024-03-04 | 339.75 | 339.75 | 338.75 | 338.75 | 338.75 | 4,770 |
| 2024-03-01 | 338.00 | 340.00 | 338.00 | 339.75 | 339.75 | 105,637 |
| 2024-02-29 | 333.00 | 338.00 | 333.00 | 338.00 | 338.00 | 36,782 |
| 2024-02-28 | 331.00 | 333.00 | 331.00 | 333.00 | 333.00 | 75,001 |
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.