MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 324.00 | 326.00 | 324.00 | 326.00 | 326.00 | 58,242 |
| 2023-06-02 | 323.50 | 324.00 | 323.50 | 324.00 | 324.00 | 22,886 |
| 2023-06-01 | 324.50 | 324.50 | 323.50 | 323.50 | 323.50 | 5,530 |
| 2023-05-31 | 323.00 | 324.50 | 323.00 | 324.50 | 324.50 | 19,349 |
| 2023-05-30 | 322.00 | 323.00 | 322.00 | 323.00 | 323.00 | 59,227 |
| 2023-05-29 | 322.00 | 322.00 | 321.75 | 322.00 | 322.00 | 6,386 |
| 2023-05-26 | 322.75 | 322.75 | 321.00 | 322.00 | 322.00 | 111,996 |
| 2023-05-25 | 324.00 | 324.00 | 322.75 | 322.75 | 322.75 | 77,241 |
| 2023-05-24 | 325.00 | 325.00 | 324.00 | 324.00 | 324.00 | 34,828 |
| 2023-05-23 | 325.00 | 325.00 | 324.75 | 325.00 | 325.00 | 83,297 |
| 2023-05-22 | 325.00 | 325.25 | 323.00 | 325.00 | 325.00 | 62,690 |
| 2023-05-19 | 323.00 | 325.00 | 323.00 | 325.00 | 325.00 | 73,100 |
| 2023-05-18 | 320.75 | 323.50 | 320.75 | 323.00 | 323.00 | 30,732 |
| 2023-05-17 | 320.25 | 320.75 | 320.00 | 320.75 | 320.75 | 47,306 |
| 2023-05-16 | 319.00 | 320.25 | 319.00 | 320.25 | 320.25 | 99,515 |
| 2023-05-15 | 315.50 | 326.00 | 315.50 | 319.00 | 319.00 | 147,176 |
| 2023-05-12 | 312.25 | 315.50 | 312.25 | 315.50 | 315.50 | 31,199 |
| 2023-05-11 | 312.25 | 312.50 | 312.25 | 312.25 | 312.25 | 7,744 |
| 2023-05-10 | 312.00 | 312.25 | 312.00 | 312.25 | 312.25 | 21,996 |
| 2023-05-09 | 307.00 | 312.00 | 307.00 | 312.00 | 312.00 | 50,079 |
| 2023-05-08 | 305.00 | 307.00 | 305.00 | 307.00 | 307.00 | 16,309 |
| 2023-05-05 | 305.00 | 305.00 | 304.50 | 305.00 | 305.00 | 101,030 |
| 2023-05-04 | 305.00 | 305.00 | 304.75 | 305.00 | 305.00 | 47,416 |
| 2023-05-03 | 305.00 | 305.25 | 304.50 | 305.00 | 305.00 | 50,576 |
| 2023-05-02 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 127,011 |
| 2023-04-28 | 305.00 | 305.00 | 304.50 | 305.00 | 305.00 | 27,557 |
| 2023-04-27 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 25,771 |
| 2023-04-26 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 43,000 |
| 2023-04-25 | 306.00 | 306.00 | 305.00 | 305.00 | 305.00 | 68,158 |
| 2023-04-24 | 306.00 | 306.00 | 305.50 | 306.00 | 306.00 | 48,162 |
| 2023-04-21 | 306.00 | 306.00 | 305.50 | 306.00 | 306.00 | 96,413 |
| 2023-04-20 | 305.50 | 306.00 | 305.50 | 306.00 | 306.00 | 17,418 |
| 2023-04-19 | 306.00 | 306.00 | 305.50 | 305.50 | 305.50 | 27,842 |
| 2023-04-18 | 306.00 | 306.00 | 305.50 | 306.00 | 306.00 | 60,932 |
| 2023-04-17 | 306.25 | 306.25 | 306.00 | 306.00 | 306.00 | 31,975 |
| 2023-04-14 | 306.50 | 306.50 | 306.25 | 306.25 | 306.25 | 71,658 |
| 2023-04-13 | 307.50 | 307.50 | 306.50 | 306.50 | 306.50 | 40,699 |
| 2023-04-12 | 310.00 | 310.00 | 307.50 | 307.50 | 307.50 | 43,388 |
| 2023-04-11 | 311.00 | 311.00 | 310.00 | 310.00 | 310.00 | 11,302 |
| 2023-04-10 | 310.50 | 311.00 | 310.50 | 311.00 | 311.00 | 240,903 |
| 2023-04-07 | 310.00 | 310.50 | 310.00 | 310.50 | 310.50 | 49,067 |
| 2023-04-06 | 309.00 | 310.00 | 309.00 | 310.00 | 310.00 | 20,038 |
| 2023-04-05 | 308.75 | 309.00 | 308.75 | 309.00 | 309.00 | 97,386 |
| 2023-04-04 | 307.25 | 308.75 | 307.25 | 308.75 | 308.75 | 58,090 |
| 2023-04-03 | 307.25 | 307.25 | 307.00 | 307.25 | 307.25 | 80,565 |
| 2023-03-31 | 306.75 | 307.50 | 306.50 | 307.25 | 307.25 | 16,150 |
| 2023-03-30 | 306.50 | 307.25 | 306.50 | 306.75 | 306.75 | 36,996 |
| 2023-03-29 | 305.50 | 306.50 | 305.50 | 306.50 | 306.50 | 14,685 |
| 2023-03-28 | 310.00 | 310.00 | 305.00 | 305.50 | 305.50 | 12,385 |
| 2023-03-27 | 310.50 | 310.50 | 310.00 | 310.00 | 310.00 | 69,495 |
| 2023-03-24 | 311.50 | 311.50 | 310.50 | 310.50 | 310.50 | 26,410 |
| 2023-03-23 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | 27,996 |
| 2023-03-21 | 311.50 | 311.75 | 311.50 | 311.50 | 311.50 | 107,134 |
| 2023-03-20 | 312.00 | 312.00 | 311.50 | 311.50 | 311.50 | 14,891 |
| 2023-03-17 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 45,320 |
| 2023-03-16 | 313.00 | 313.00 | 312.00 | 312.00 | 312.00 | 51,258 |
| 2023-03-15 | 314.50 | 314.50 | 313.00 | 313.00 | 313.00 | 15,487 |
| 2023-03-14 | 315.00 | 315.00 | 314.50 | 314.50 | 314.50 | 53,816 |
| 2023-03-13 | 315.00 | 315.00 | 314.75 | 315.00 | 315.00 | 93,181 |
| 2023-03-10 | 315.50 | 315.50 | 315.00 | 315.00 | 315.00 | 56,239 |
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.