MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | 83,589 |
| 2022-09-13 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 71,615 |
| 2022-09-12 | 322.00 | 322.00 | 321.00 | 321.00 | 321.00 | 59,995 |
| 2022-09-09 | 323.50 | 323.75 | 322.00 | 322.00 | 322.00 | 33,683 |
| 2022-09-08 | 318.00 | 323.50 | 318.00 | 323.50 | 323.50 | 61,259 |
| 2022-09-07 | 316.00 | 318.00 | 316.00 | 318.00 | 318.00 | 51,265 |
| 2022-09-06 | 315.50 | 316.50 | 315.50 | 316.00 | 316.00 | 10,336 |
| 2022-09-05 | 315.00 | 315.50 | 315.00 | 315.50 | 315.50 | 12,088 |
| 2022-09-02 | 315.00 | 315.00 | 314.00 | 315.00 | 315.00 | 38,346 |
| 2022-08-31 | 317.25 | 317.25 | 315.00 | 315.00 | 315.00 | 25,615 |
| 2022-08-30 | 318.50 | 318.50 | 317.00 | 317.25 | 317.25 | 14,571 |
| 2022-08-29 | 320.00 | 320.00 | 318.50 | 318.50 | 318.50 | 3,677 |
| 2022-08-26 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 22,410 |
| 2022-08-25 | 316.00 | 317.00 | 315.00 | 316.00 | 316.00 | 8,117 |
| 2022-08-24 | 311.25 | 316.00 | 311.25 | 316.00 | 316.00 | 91,847 |
| 2022-08-23 | 311.00 | 311.25 | 311.00 | 311.25 | 311.25 | 117,754 |
| 2022-08-22 | 311.00 | 311.25 | 311.00 | 311.00 | 311.00 | 33,492 |
| 2022-08-19 | 307.00 | 312.50 | 307.00 | 311.00 | 311.00 | 198,113 |
| 2022-08-18 | 306.25 | 307.00 | 306.25 | 307.00 | 307.00 | 74,590 |
| 2022-08-17 | 306.00 | 306.25 | 306.00 | 306.25 | 306.25 | 25,340 |
| 2022-08-16 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 10,827 |
| 2022-08-12 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 15,138 |
| 2022-08-11 | 307.00 | 307.00 | 306.00 | 306.00 | 306.00 | 28,234 |
| 2022-08-10 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 15,230 |
| 2022-08-09 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | 7,115 |
| 2022-08-08 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | 63,589 |
| 2022-08-05 | 309.00 | 310.00 | 307.50 | 310.00 | 310.00 | 83,193 |
| 2022-08-04 | 301.50 | 309.50 | 301.50 | 309.00 | 309.00 | 127,239 |
| 2022-08-03 | 297.00 | 301.50 | 297.00 | 301.50 | 301.50 | 121,332 |
| 2022-08-02 | 295.00 | 297.25 | 295.00 | 297.00 | 297.00 | 55,652 |
| 2022-08-01 | 283.00 | 295.00 | 283.00 | 295.00 | 295.00 | 82,882 |
| 2022-07-29 | 293.00 | 293.00 | 283.00 | 283.00 | 283.00 | 180,497 |
| 2022-07-28 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 2,868 |
| 2022-07-27 | 294.00 | 294.00 | 293.00 | 293.00 | 293.00 | 24,755 |
| 2022-07-26 | 294.50 | 294.50 | 294.00 | 294.00 | 294.00 | 32,878 |
| 2022-07-25 | 294.75 | 294.75 | 294.50 | 294.50 | 294.50 | 9,714 |
| 2022-07-22 | 295.00 | 295.00 | 294.75 | 294.75 | 294.75 | 59,366 |
| 2022-07-21 | 295.50 | 296.00 | 295.00 | 295.00 | 295.00 | 79,447 |
| 2022-07-20 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | 26,300 |
| 2022-07-19 | 295.50 | 296.00 | 295.50 | 295.50 | 295.50 | 14,178 |
| 2022-07-18 | 295.50 | 296.00 | 295.50 | 295.50 | 295.50 | 11,865 |
| 2022-07-15 | 295.50 | 295.50 | 295.00 | 295.50 | 295.50 | 245,984 |
| 2022-07-14 | 296.00 | 296.00 | 295.00 | 295.50 | 295.50 | 67,682 |
| 2022-07-13 | 296.00 | 296.50 | 296.00 | 296.00 | 296.00 | 382,255 |
| 2022-07-12 | 295.00 | 295.75 | 295.00 | 295.50 | 295.50 | 49,557 |
| 2022-07-11 | 295.50 | 295.50 | 295.00 | 295.00 | 295.00 | 130,184 |
| 2022-07-08 | 300.00 | 300.00 | 295.00 | 295.50 | 295.50 | 266,843 |
| 2022-07-07 | 300.00 | 300.00 | 293.00 | 300.00 | 300.00 | 173,659 |
| 2022-07-06 | 303.00 | 303.00 | 300.00 | 300.00 | 300.00 | 181,775 |
| 2022-07-05 | 305.75 | 306.00 | 303.00 | 303.00 | 303.00 | 87,080 |
| 2022-07-04 | 307.50 | 307.50 | 305.00 | 305.75 | 305.75 | 38,085 |
| 2022-07-01 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 56,003 |
| 2022-06-30 | 307.00 | 307.50 | 307.00 | 307.50 | 307.50 | 50,789 |
| 2022-06-29 | 307.50 | 307.50 | 307.00 | 307.00 | 307.00 | 49,943 |
| 2022-06-28 | 308.00 | 308.00 | 307.50 | 307.50 | 307.50 | 23,509 |
| 2022-06-27 | 308.00 | 308.00 | 307.75 | 308.00 | 308.00 | 69,760 |
| 2022-06-24 | 309.00 | 309.00 | 308.00 | 308.00 | 308.00 | 33,596 |
| 2022-06-23 | 309.00 | 310.00 | 309.00 | 309.00 | 309.00 | 28,486 |
| 2022-06-22 | 310.00 | 310.00 | 308.50 | 309.00 | 309.00 | 152,397 |
| 2022-06-21 | 307.75 | 310.00 | 307.75 | 310.00 | 310.00 | 78,599 |
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.