MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 330.00 | 331.00 | 330.00 | 331.00 | 331.00 | 28,639 |
| 2024-02-26 | 330.00 | 330.00 | 329.75 | 330.00 | 330.00 | 70,191 |
| 2024-02-23 | 330.00 | 330.00 | 329.50 | 330.00 | 330.00 | 26,214 |
| 2024-02-21 | 330.50 | 330.50 | 330.00 | 330.00 | 330.00 | 79,754 |
| 2024-02-20 | 330.50 | 330.50 | 330.25 | 330.50 | 330.50 | 44,820 |
| 2024-02-19 | 330.50 | 330.50 | 330.00 | 330.50 | 330.50 | 97,479 |
| 2024-02-16 | 333.25 | 333.25 | 330.50 | 330.50 | 330.50 | 94,870 |
| 2024-02-15 | 332.25 | 336.00 | 332.25 | 333.25 | 333.25 | 156,458 |
| 2024-02-14 | 330.50 | 332.25 | 330.50 | 332.25 | 332.25 | 15,236 |
| 2024-02-13 | 330.00 | 330.50 | 330.00 | 330.50 | 330.50 | 97,158 |
| 2024-02-12 | 329.00 | 330.00 | 329.00 | 330.00 | 330.00 | 131,942 |
| 2024-02-09 | 327.25 | 329.00 | 327.25 | 329.00 | 329.00 | 17,671 |
| 2024-02-08 | 327.25 | 327.25 | 327.25 | 327.25 | 327.25 | 1,155 |
| 2024-02-07 | 327.00 | 327.25 | 327.00 | 327.25 | 327.25 | 20,264 |
| 2024-02-06 | 327.50 | 327.50 | 327.00 | 327.00 | 327.00 | 94,758 |
| 2024-02-05 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | 7,608 |
| 2024-02-02 | 327.50 | 328.00 | 327.50 | 327.50 | 327.50 | 9,769 |
| 2024-01-31 | 327.50 | 328.00 | 327.50 | 327.50 | 327.50 | 8,917 |
| 2024-01-30 | 327.75 | 327.75 | 327.50 | 327.50 | 327.50 | 55,929 |
| 2024-01-29 | 328.00 | 328.00 | 327.50 | 327.75 | 327.75 | 17,333 |
| 2024-01-26 | 328.75 | 329.00 | 328.00 | 328.00 | 328.00 | 71,318 |
| 2024-01-24 | 328.00 | 329.00 | 328.00 | 328.75 | 328.75 | 17,260 |
| 2024-01-22 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 37,905 |
| 2024-01-19 | 327.00 | 328.00 | 327.00 | 328.00 | 328.00 | 61,783 |
| 2024-01-18 | 326.00 | 327.00 | 326.00 | 327.00 | 327.00 | 28,869 |
| 2024-01-17 | 326.25 | 327.25 | 326.00 | 326.00 | 326.00 | 30,006 |
| 2024-01-15 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | 37 |
| 2024-01-12 | 328.00 | 328.00 | 326.25 | 326.25 | 326.25 | 76,186 |
| 2024-01-11 | 328.00 | 328.25 | 328.00 | 328.00 | 328.00 | 16,166 |
| 2024-01-10 | 326.25 | 328.00 | 326.25 | 328.00 | 328.00 | 68,297 |
| 2024-01-09 | 326.25 | 326.50 | 326.25 | 326.25 | 326.25 | 40,277 |
| 2024-01-08 | 326.00 | 326.25 | 326.00 | 326.25 | 326.25 | 53,428 |
| 2024-01-05 | 325.00 | 326.25 | 325.00 | 326.00 | 326.00 | 90,311 |
| 2024-01-04 | 324.25 | 325.00 | 324.25 | 325.00 | 325.00 | 16,761 |
| 2024-01-03 | 324.00 | 324.25 | 324.00 | 324.25 | 324.25 | 4,278 |
| 2023-12-29 | 325.00 | 325.00 | 324.00 | 324.00 | 324.00 | 17,357 |
| 2023-12-28 | 325.00 | 325.25 | 325.00 | 325.00 | 325.00 | 24,348 |
| 2023-12-27 | 326.00 | 326.00 | 325.00 | 325.00 | 325.00 | 1,279 |
| 2023-12-26 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 9,468 |
| 2023-12-22 | 325.00 | 326.00 | 325.00 | 326.00 | 326.00 | 24,518 |
| 2023-12-21 | 325.25 | 325.25 | 324.00 | 325.00 | 325.00 | 148,076 |
| 2023-12-20 | 325.25 | 326.00 | 325.25 | 325.25 | 325.25 | 27,778 |
| 2023-12-19 | 325.25 | 325.50 | 325.25 | 325.25 | 325.25 | 44,620 |
| 2023-12-18 | 325.25 | 326.00 | 325.25 | 325.25 | 325.25 | 57,779 |
| 2023-12-15 | 325.25 | 326.00 | 325.25 | 325.25 | 325.25 | 46,227 |
| 2023-12-14 | 325.25 | 325.50 | 325.25 | 325.25 | 325.25 | 38,784 |
| 2023-12-13 | 325.50 | 325.50 | 325.25 | 325.25 | 325.25 | 2,400 |
| 2023-12-12 | 326.00 | 326.00 | 325.50 | 325.50 | 325.50 | 29,770 |
| 2023-12-11 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 30,070 |
| 2023-12-08 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 8,328 |
| 2023-12-07 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 73,883 |
| 2023-12-06 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 29,883 |
| 2023-12-05 | 328.00 | 328.00 | 325.50 | 326.00 | 326.00 | 19,072 |
| 2023-12-04 | 329.00 | 329.00 | 328.00 | 328.00 | 328.00 | 12,518 |
| 2023-12-01 | 330.00 | 330.00 | 329.00 | 329.00 | 329.00 | 18,202 |
| 2023-11-30 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 120,903 |
| 2023-11-29 | 330.00 | 330.25 | 330.00 | 330.00 | 330.00 | 30,401 |
| 2023-11-28 | 322.25 | 330.00 | 322.25 | 330.00 | 330.00 | 74,683 |
| 2023-11-27 | 320.50 | 322.25 | 320.50 | 322.25 | 322.25 | 4,056 |
| 2023-11-24 | 320.25 | 320.50 | 320.25 | 320.50 | 320.50 | 7,350 |
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.