MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 32,546 |
| 2023-08-25 | 324.00 | 324.50 | 324.00 | 324.00 | 324.00 | 55,517 |
| 2023-08-24 | 324.00 | 324.00 | 323.50 | 324.00 | 324.00 | 45,704 |
| 2023-08-23 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 91,455 |
| 2023-08-22 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 13,713 |
| 2023-08-21 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 20,365 |
| 2023-08-18 | 322.75 | 324.00 | 322.75 | 324.00 | 324.00 | 147,950 |
| 2023-08-17 | 323.00 | 323.00 | 322.75 | 322.75 | 322.75 | 121,755 |
| 2023-08-16 | 322.50 | 323.00 | 322.50 | 323.00 | 323.00 | 128,135 |
| 2023-08-15 | 322.50 | 323.00 | 322.50 | 322.50 | 322.50 | 83,136 |
| 2023-08-14 | 322.50 | 322.75 | 322.50 | 322.50 | 322.50 | 119,645 |
| 2023-08-11 | 321.75 | 322.50 | 321.75 | 322.50 | 322.50 | 218,150 |
| 2023-08-10 | 321.00 | 322.00 | 321.00 | 321.75 | 321.75 | 24,284 |
| 2023-08-09 | 320.50 | 321.25 | 320.00 | 321.00 | 321.00 | 69,571 |
| 2023-08-08 | 320.00 | 320.50 | 320.00 | 320.50 | 320.50 | 4,529 |
| 2023-08-07 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 13,479 |
| 2023-08-04 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 72,963 |
| 2023-08-03 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 4,192 |
| 2023-08-02 | 318.50 | 320.00 | 318.50 | 320.00 | 320.00 | 72,150 |
| 2023-08-01 | 318.00 | 319.00 | 318.00 | 318.50 | 318.50 | 80,840 |
| 2023-07-31 | 317.00 | 318.00 | 317.00 | 318.00 | 318.00 | 69,521 |
| 2023-07-28 | 316.00 | 317.25 | 316.00 | 317.00 | 317.00 | 16,366 |
| 2023-07-27 | 316.00 | 316.50 | 316.00 | 316.00 | 316.00 | 47,672 |
| 2023-07-26 | 316.00 | 316.25 | 316.00 | 316.00 | 316.00 | 74,870 |
| 2023-07-25 | 315.75 | 316.50 | 315.75 | 316.00 | 316.00 | 288,119 |
| 2023-07-24 | 316.00 | 316.00 | 315.75 | 315.75 | 315.75 | 67,137 |
| 2023-07-21 | 316.00 | 316.00 | 315.75 | 316.00 | 316.00 | 20,774 |
| 2023-07-20 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 163,022 |
| 2023-07-19 | 315.00 | 316.00 | 315.00 | 316.00 | 316.00 | 251,034 |
| 2023-07-18 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | 74,998 |
| 2023-07-17 | 315.00 | 316.00 | 315.00 | 316.00 | 316.00 | 34,693 |
| 2023-07-14 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 2,753 |
| 2023-07-13 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | 77,445 |
| 2023-07-12 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 310,385 |
| 2023-07-11 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 55,774 |
| 2023-07-10 | 316.00 | 317.00 | 316.00 | 316.00 | 316.00 | 105,163 |
| 2023-07-07 | 316.00 | 316.25 | 316.00 | 316.00 | 316.00 | 73,802 |
| 2023-07-06 | 316.00 | 316.25 | 316.00 | 316.00 | 316.00 | 7,050 |
| 2023-07-05 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 131,568 |
| 2023-07-04 | 313.50 | 316.00 | 313.50 | 316.00 | 316.00 | 27,310 |
| 2023-07-03 | 313.25 | 313.50 | 313.25 | 313.50 | 313.50 | 4,024 |
| 2023-06-30 | 313.00 | 313.50 | 313.00 | 313.25 | 313.25 | 3,492 |
| 2023-06-29 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 216,706 |
| 2023-06-28 | 314.00 | 314.00 | 313.00 | 313.00 | 313.00 | 37,075 |
| 2023-06-27 | 314.75 | 314.75 | 314.00 | 314.00 | 314.00 | 27,648 |
| 2023-06-26 | 315.00 | 315.00 | 314.75 | 314.75 | 314.75 | 1,817 |
| 2023-06-23 | 315.25 | 315.25 | 315.00 | 315.00 | 315.00 | 33,545 |
| 2023-06-22 | 315.00 | 316.00 | 315.00 | 315.25 | 315.25 | 165,895 |
| 2023-06-21 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | 37,374 |
| 2023-06-20 | 315.00 | 316.00 | 315.00 | 316.00 | 316.00 | 183,166 |
| 2023-06-19 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | 99,689 |
| 2023-06-16 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 141,224 |
| 2023-06-15 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 105,770 |
| 2023-06-14 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | 42,033 |
| 2023-06-13 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | 9,638 |
| 2023-06-12 | 320.00 | 321.00 | 320.00 | 321.00 | 321.00 | 81,179 |
| 2023-06-09 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | 103,274 |
| 2023-06-08 | 320.00 | 321.00 | 320.00 | 321.00 | 321.00 | 145,258 |
| 2023-06-07 | 326.00 | 326.00 | 320.00 | 320.00 | 320.00 | 46,038 |
| 2023-06-06 | 326.00 | 326.50 | 326.00 | 326.00 | 326.00 | 168,636 |
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.