MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 322.00 | 322.00 | 320.00 | 320.25 | 320.25 | 20,877 |
| 2023-11-22 | 334.00 | 334.00 | 322.00 | 322.00 | 322.00 | 15,416 |
| 2023-11-21 | 335.00 | 335.00 | 334.00 | 334.00 | 334.00 | 65,775 |
| 2023-11-20 | 336.00 | 336.00 | 335.00 | 335.00 | 335.00 | 38,169 |
| 2023-11-17 | 337.00 | 337.00 | 335.75 | 336.00 | 336.00 | 48,188 |
| 2023-11-16 | 340.00 | 340.00 | 337.00 | 337.00 | 337.00 | 56,591 |
| 2023-11-15 | 339.00 | 340.00 | 339.00 | 340.00 | 340.00 | 64,357 |
| 2023-11-14 | 338.00 | 339.00 | 338.00 | 339.00 | 339.00 | 42,540 |
| 2023-11-13 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 12,354 |
| 2023-11-10 | 335.00 | 338.00 | 335.00 | 338.00 | 338.00 | 48,427 |
| 2023-11-09 | 332.00 | 335.00 | 332.00 | 335.00 | 335.00 | 23,108 |
| 2023-11-08 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 31,465 |
| 2023-11-07 | 329.00 | 330.00 | 329.00 | 330.00 | 330.00 | 51,037 |
| 2023-11-06 | 328.50 | 329.00 | 328.50 | 329.00 | 329.00 | 1,492 |
| 2023-11-03 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 22,905 |
| 2023-10-31 | 327.50 | 328.50 | 327.50 | 328.50 | 328.50 | 24,518 |
| 2023-10-30 | 327.25 | 327.50 | 327.25 | 327.50 | 327.50 | 22,283 |
| 2023-10-27 | 327.00 | 328.00 | 327.00 | 327.25 | 327.25 | 169,434 |
| 2023-10-26 | 325.00 | 327.50 | 325.00 | 327.00 | 327.00 | 17,528 |
| 2023-10-25 | 324.00 | 325.00 | 324.00 | 325.00 | 325.00 | 89,530 |
| 2023-10-24 | 322.00 | 324.00 | 321.00 | 324.00 | 324.00 | 72,624 |
| 2023-10-23 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | 11,266 |
| 2023-10-20 | 324.50 | 324.50 | 324.00 | 324.00 | 324.00 | 52,142 |
| 2023-10-19 | 324.75 | 325.00 | 324.50 | 324.50 | 324.50 | 30,329 |
| 2023-10-18 | 325.00 | 325.00 | 324.50 | 324.75 | 324.75 | 18,850 |
| 2023-10-17 | 330.00 | 330.00 | 325.00 | 325.00 | 325.00 | 54,491 |
| 2023-10-16 | 332.00 | 332.00 | 329.00 | 330.00 | 330.00 | 12,782 |
| 2023-10-13 | 333.00 | 333.00 | 332.00 | 332.00 | 332.00 | 11,797 |
| 2023-10-12 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 2,958 |
| 2023-10-11 | 335.00 | 335.00 | 333.00 | 333.00 | 333.00 | 15,926 |
| 2023-10-10 | 336.00 | 336.00 | 335.00 | 335.00 | 335.00 | 65,950 |
| 2023-10-09 | 337.00 | 337.00 | 336.00 | 336.00 | 336.00 | 27,511 |
| 2023-10-06 | 337.25 | 337.50 | 337.00 | 337.00 | 337.00 | 44,525 |
| 2023-10-05 | 337.00 | 337.50 | 337.00 | 337.25 | 337.25 | 20,288 |
| 2023-10-04 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 127,743 |
| 2023-10-03 | 340.00 | 340.00 | 337.00 | 337.00 | 337.00 | 93,853 |
| 2023-10-02 | 341.00 | 341.00 | 340.00 | 340.00 | 340.00 | 57,088 |
| 2023-09-29 | 329.00 | 341.00 | 329.00 | 341.00 | 341.00 | 78,247 |
| 2023-09-28 | 328.00 | 329.00 | 328.00 | 329.00 | 329.00 | 26,185 |
| 2023-09-27 | 329.00 | 329.00 | 328.00 | 328.00 | 328.00 | 27,802 |
| 2023-09-26 | 329.00 | 330.00 | 329.00 | 329.00 | 329.00 | 25,459 |
| 2023-09-25 | 327.75 | 329.00 | 327.75 | 329.00 | 329.00 | 244,741 |
| 2023-09-22 | 325.75 | 327.75 | 325.75 | 327.75 | 327.75 | 54,690 |
| 2023-09-21 | 325.00 | 325.75 | 325.00 | 325.75 | 325.75 | 40,457 |
| 2023-09-19 | 323.75 | 325.00 | 323.75 | 325.00 | 325.00 | 102,999 |
| 2023-09-18 | 323.75 | 323.75 | 323.75 | 323.75 | 323.75 | 55,566 |
| 2023-09-15 | 323.75 | 323.75 | 323.75 | 323.75 | 323.75 | 35,003 |
| 2023-09-14 | 323.25 | 323.75 | 323.25 | 323.75 | 323.75 | 44,245 |
| 2023-09-13 | 323.00 | 323.25 | 323.00 | 323.25 | 323.25 | 41,967 |
| 2023-09-12 | 323.00 | 323.25 | 323.00 | 323.00 | 323.00 | 19,495 |
| 2023-09-11 | 323.00 | 323.00 | 322.75 | 323.00 | 323.00 | 8,764 |
| 2023-09-08 | 323.00 | 323.50 | 323.00 | 323.00 | 323.00 | 38,484 |
| 2023-09-07 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 21,594 |
| 2023-09-06 | 324.00 | 324.00 | 323.00 | 323.00 | 323.00 | 15,576 |
| 2023-09-05 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 16,195 |
| 2023-09-04 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 59,461 |
| 2023-09-01 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 14,548 |
| 2023-08-31 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 26,917 |
| 2023-08-30 | 324.00 | 324.00 | 323.50 | 324.00 | 324.00 | 54,861 |
| 2023-08-29 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 13,067 |
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.