MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 315.50 | 315.50 | 315.00 | 315.00 | 315.00 | 56,239 |
| 2023-03-09 | 315.25 | 315.50 | 315.00 | 315.50 | 315.50 | 46,723 |
| 2023-03-08 | 315.25 | 315.25 | 315.25 | 315.25 | 315.25 | 233,071 |
| 2023-03-07 | 315.00 | 315.25 | 315.00 | 315.25 | 315.25 | 67,914 |
| 2023-03-06 | 315.25 | 315.25 | 315.00 | 315.00 | 315.00 | 110,170 |
| 2023-03-03 | 315.00 | 315.25 | 315.00 | 315.25 | 315.25 | 14,450 |
| 2023-03-02 | 313.00 | 315.00 | 313.00 | 315.00 | 315.00 | 79,334 |
| 2023-03-01 | 315.00 | 315.00 | 313.00 | 313.00 | 313.00 | 7,738 |
| 2023-02-28 | 315.00 | 315.00 | 314.25 | 315.00 | 315.00 | 13,151 |
| 2023-02-27 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | 94,620 |
| 2023-02-24 | 316.00 | 316.25 | 316.00 | 316.00 | 316.00 | 25,746 |
| 2023-02-23 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 113,922 |
| 2023-02-22 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 162,174 |
| 2023-02-21 | 316.00 | 316.50 | 316.00 | 316.00 | 316.00 | 59,563 |
| 2023-02-17 | 316.00 | 316.50 | 316.00 | 316.00 | 316.00 | 123,905 |
| 2023-02-16 | 315.00 | 316.50 | 315.00 | 316.00 | 316.00 | 30,218 |
| 2023-02-15 | 313.00 | 316.75 | 313.00 | 315.00 | 315.00 | 266,685 |
| 2023-02-14 | 309.75 | 314.75 | 309.75 | 313.00 | 313.00 | 168,396 |
| 2023-02-13 | 305.00 | 310.00 | 305.00 | 309.75 | 309.75 | 38,994 |
| 2023-02-10 | 303.00 | 306.50 | 303.00 | 305.00 | 305.00 | 13,381 |
| 2023-02-09 | 302.00 | 307.00 | 302.00 | 303.00 | 303.00 | 46,574 |
| 2023-02-08 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | 40,580 |
| 2023-02-07 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | 10,574 |
| 2023-02-06 | 303.00 | 303.00 | 302.00 | 302.00 | 302.00 | 15,908 |
| 2023-02-03 | 303.75 | 304.00 | 303.00 | 303.00 | 303.00 | 27,641 |
| 2023-02-02 | 307.00 | 307.00 | 303.75 | 303.75 | 303.75 | 4,919 |
| 2023-01-31 | 305.00 | 307.00 | 305.00 | 307.00 | 307.00 | 35,025 |
| 2023-01-30 | 300.75 | 305.00 | 300.75 | 305.00 | 305.00 | 45,361 |
| 2023-01-26 | 300.25 | 300.75 | 300.25 | 300.75 | 300.75 | 34,200 |
| 2023-01-25 | 300.00 | 300.25 | 300.00 | 300.25 | 300.25 | 13,540 |
| 2023-01-24 | 301.50 | 303.00 | 300.00 | 300.00 | 300.00 | 230,332 |
| 2023-01-23 | 300.25 | 301.50 | 300.25 | 301.50 | 301.50 | 30,949 |
| 2023-01-20 | 301.00 | 301.00 | 300.00 | 300.25 | 300.25 | 141,167 |
| 2023-01-19 | 303.00 | 303.00 | 300.25 | 301.00 | 301.00 | 26,781 |
| 2023-01-18 | 302.00 | 303.00 | 302.00 | 303.00 | 303.00 | 284,671 |
| 2023-01-17 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 85,569 |
| 2023-01-16 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 113,886 |
| 2023-01-13 | 304.00 | 304.00 | 303.50 | 304.00 | 304.00 | 65,243 |
| 2023-01-12 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 29,038 |
| 2023-01-11 | 305.00 | 305.00 | 303.25 | 304.00 | 304.00 | 118,853 |
| 2023-01-10 | 300.75 | 305.00 | 300.75 | 305.00 | 305.00 | 48,474 |
| 2023-01-09 | 305.00 | 305.00 | 300.00 | 300.75 | 300.75 | 58,648 |
| 2023-01-06 | 306.50 | 306.50 | 305.00 | 305.00 | 305.00 | 87,728 |
| 2023-01-05 | 306.00 | 306.50 | 306.00 | 306.50 | 306.50 | 41,934 |
| 2023-01-04 | 307.00 | 307.00 | 306.00 | 306.00 | 306.00 | 33,819 |
| 2022-12-30 | 309.00 | 309.00 | 307.00 | 307.00 | 307.00 | 11,402 |
| 2022-12-29 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 26,260 |
| 2022-12-28 | 311.00 | 311.00 | 309.00 | 309.00 | 309.00 | 45,503 |
| 2022-12-27 | 309.00 | 311.00 | 309.00 | 311.00 | 311.00 | 13,398 |
| 2022-12-26 | 307.50 | 309.00 | 307.50 | 309.00 | 309.00 | 5,589 |
| 2022-12-23 | 308.00 | 308.00 | 307.50 | 307.50 | 307.50 | 4,556 |
| 2022-12-22 | 306.75 | 308.00 | 306.75 | 308.00 | 308.00 | 21,396 |
| 2022-12-21 | 308.00 | 308.00 | 306.50 | 306.75 | 306.75 | 53,673 |
| 2022-12-20 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | 19,625 |
| 2022-12-19 | 311.00 | 311.00 | 310.00 | 310.00 | 310.00 | 21,775 |
| 2022-12-16 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 1,291 |
| 2022-12-15 | 310.50 | 311.00 | 310.50 | 311.00 | 311.00 | 875 |
| 2022-12-14 | 312.00 | 312.00 | 310.50 | 310.50 | 310.50 | 22,654 |
| 2022-12-13 | 312.00 | 313.00 | 312.00 | 312.00 | 312.00 | 25,101 |
| 2022-12-12 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 53,781 |
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.