MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 310.50 | 312.00 | 310.50 | 312.00 | 312.00 | 31,772 |
| 2022-12-08 | 310.00 | 311.00 | 310.00 | 310.50 | 310.50 | 18,862 |
| 2022-12-07 | 310.00 | 310.25 | 310.00 | 310.00 | 310.00 | 68,892 |
| 2022-12-06 | 310.00 | 311.00 | 310.00 | 310.00 | 310.00 | 24,255 |
| 2022-12-05 | 310.25 | 310.25 | 310.00 | 310.00 | 310.00 | 63,053 |
| 2022-12-02 | 310.00 | 310.25 | 310.00 | 310.25 | 310.25 | 32,817 |
| 2022-12-01 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | 22,594 |
| 2022-11-30 | 309.00 | 312.00 | 309.00 | 312.00 | 312.00 | 50,572 |
| 2022-11-29 | 308.00 | 309.00 | 308.00 | 309.00 | 309.00 | 36,803 |
| 2022-11-28 | 306.25 | 308.00 | 306.25 | 308.00 | 308.00 | 31,183 |
| 2022-11-25 | 306.00 | 306.25 | 306.00 | 306.25 | 306.25 | 9,262 |
| 2022-11-24 | 306.00 | 307.00 | 306.00 | 306.00 | 306.00 | 20,407 |
| 2022-11-23 | 307.00 | 307.00 | 306.00 | 306.00 | 306.00 | 34,781 |
| 2022-11-22 | 315.00 | 315.00 | 306.50 | 307.00 | 307.00 | 36,152 |
| 2022-11-21 | 318.00 | 318.00 | 313.00 | 315.00 | 315.00 | 73,189 |
| 2022-11-18 | 319.00 | 319.00 | 318.00 | 318.00 | 318.00 | 9,637 |
| 2022-11-17 | 315.00 | 320.00 | 313.00 | 319.00 | 319.00 | 109,143 |
| 2022-11-16 | 312.50 | 315.00 | 312.50 | 315.00 | 315.00 | 21,341 |
| 2022-11-15 | 315.25 | 315.25 | 312.00 | 312.50 | 312.50 | 99,604 |
| 2022-11-14 | 312.00 | 315.25 | 312.00 | 315.25 | 315.25 | 65,619 |
| 2022-11-11 | 311.00 | 313.00 | 311.00 | 312.00 | 312.00 | 44,187 |
| 2022-11-10 | 310.25 | 311.00 | 310.00 | 311.00 | 311.00 | 369,671 |
| 2022-11-09 | 310.00 | 310.25 | 310.00 | 310.25 | 310.25 | 50,577 |
| 2022-11-08 | 313.00 | 313.00 | 310.00 | 310.00 | 310.00 | 37,138 |
| 2022-11-07 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 15,694 |
| 2022-11-04 | 318.00 | 318.00 | 313.00 | 313.00 | 313.00 | 14,144 |
| 2022-11-03 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 57,881 |
| 2022-11-01 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 12,350 |
| 2022-10-31 | 317.00 | 320.00 | 317.00 | 320.00 | 320.00 | 32,055 |
| 2022-10-28 | 317.00 | 318.00 | 317.00 | 317.00 | 317.00 | 15,939 |
| 2022-10-27 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 4,208 |
| 2022-10-26 | 315.50 | 317.00 | 315.50 | 317.00 | 317.00 | 72,230 |
| 2022-10-25 | 315.25 | 315.50 | 315.25 | 315.50 | 315.50 | 29,373 |
| 2022-10-21 | 315.25 | 315.25 | 315.25 | 315.25 | 315.25 | 19,523 |
| 2022-10-20 | 313.00 | 315.50 | 313.00 | 315.25 | 315.25 | 147,230 |
| 2022-10-19 | 312.00 | 313.00 | 312.00 | 313.00 | 313.00 | 32,633 |
| 2022-10-18 | 310.50 | 312.00 | 310.50 | 312.00 | 312.00 | 41,728 |
| 2022-10-17 | 312.00 | 312.00 | 310.50 | 310.50 | 310.50 | 64,201 |
| 2022-10-14 | 310.50 | 312.00 | 310.50 | 312.00 | 312.00 | 49,520 |
| 2022-10-13 | 311.50 | 311.50 | 310.25 | 310.50 | 310.50 | 70,338 |
| 2022-10-12 | 312.00 | 312.00 | 311.50 | 311.50 | 311.50 | 15,145 |
| 2022-10-11 | 313.00 | 313.00 | 312.00 | 312.00 | 312.00 | 22,760 |
| 2022-10-10 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 19,542 |
| 2022-10-07 | 314.50 | 314.50 | 313.00 | 313.00 | 313.00 | 6,968 |
| 2022-10-06 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | 4,007 |
| 2022-10-05 | 315.00 | 317.00 | 314.50 | 314.50 | 314.50 | 10,070 |
| 2022-10-04 | 316.75 | 316.75 | 315.00 | 315.00 | 315.00 | 82,666 |
| 2022-10-03 | 318.25 | 318.25 | 316.00 | 316.75 | 316.75 | 29,295 |
| 2022-09-30 | 320.25 | 320.25 | 318.00 | 318.25 | 318.25 | 147,224 |
| 2022-09-29 | 314.75 | 321.00 | 314.75 | 320.25 | 320.25 | 60,319 |
| 2022-09-28 | 305.25 | 314.75 | 305.25 | 314.75 | 314.75 | 24,792 |
| 2022-09-27 | 305.00 | 309.25 | 305.00 | 305.25 | 305.25 | 71,375 |
| 2022-09-26 | 309.50 | 310.00 | 305.00 | 305.00 | 305.00 | 97,816 |
| 2022-09-23 | 312.00 | 312.00 | 309.50 | 309.50 | 309.50 | 99,579 |
| 2022-09-22 | 314.75 | 314.75 | 310.00 | 312.00 | 312.00 | 83,650 |
| 2022-09-21 | 315.00 | 315.00 | 314.75 | 314.75 | 314.75 | 1,255 |
| 2022-09-20 | 317.50 | 317.50 | 315.00 | 315.00 | 315.00 | 95,621 |
| 2022-09-19 | 318.00 | 318.00 | 317.50 | 317.50 | 317.50 | 2,685 |
| 2022-09-16 | 318.00 | 318.75 | 318.00 | 318.00 | 318.00 | 51,658 |
| 2022-09-15 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 27,985 |
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.