MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 432.50 | 432.75 | 432.50 | 432.75 | 432.75 | 28,711 |
| 2026-07-21 | 432.50 | 432.50 | 432.50 | 432.50 | 432.50 | 35,318 |
| 2026-07-20 | 432.50 | 432.75 | 432.50 | 432.50 | 432.50 | 109,401 |
| 2026-07-17 | 432.50 | 432.75 | 432.50 | 432.50 | 432.50 | 5,623 |
| 2026-07-16 | 431.00 | 433.00 | 431.00 | 432.50 | 432.50 | 10,838 |
| 2026-07-15 | 435.00 | 435.00 | 431.00 | 431.00 | 431.00 | 6,713 |
| 2026-07-14 | 436.50 | 436.50 | 435.00 | 435.00 | 435.00 | 74,175 |
| 2026-07-13 | 435.50 | 438.50 | 435.50 | 436.50 | 436.50 | 19,143 |
| 2026-07-10 | 430.25 | 435.75 | 430.25 | 435.50 | 435.50 | 222,027 |
| 2026-07-09 | 428.25 | 430.75 | 428.25 | 430.25 | 430.25 | 37,115 |
| 2026-07-08 | 428.00 | 428.25 | 428.00 | 428.25 | 428.25 | 20,458 |
| 2026-07-07 | 429.00 | 429.00 | 428.00 | 428.00 | 428.00 | 25,882 |
| 2026-07-06 | 430.00 | 430.00 | 429.00 | 429.00 | 429.00 | 17,318 |
| 2026-07-03 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 182,137 |
| 2026-07-02 | 430.25 | 430.25 | 429.50 | 430.00 | 430.00 | 144,774 |
| 2026-07-01 | 430.00 | 430.25 | 430.00 | 430.25 | 430.25 | 85,609 |
| 2026-06-30 | 429.00 | 430.00 | 429.00 | 430.00 | 430.00 | 103,223 |
| 2026-06-29 | 431.00 | 431.00 | 429.00 | 429.00 | 429.00 | 34,904 |
| 2026-06-26 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 37,215 |
| 2026-06-25 | 426.25 | 431.00 | 426.25 | 431.00 | 431.00 | 126,972 |
| 2026-06-24 | 422.50 | 426.25 | 422.50 | 426.25 | 426.25 | 24,279 |
| 2026-06-23 | 420.75 | 422.50 | 420.75 | 422.50 | 422.50 | 63,897 |
| 2026-06-22 | 411.50 | 420.75 | 411.50 | 420.75 | 420.75 | 43,005 |
| 2026-06-19 | 408.75 | 411.50 | 408.75 | 411.50 | 411.50 | 148,544 |
| 2026-06-18 | 406.00 | 408.75 | 406.00 | 408.75 | 408.75 | 5,267 |
| 2026-06-17 | 405.00 | 406.00 | 405.00 | 406.00 | 406.00 | 54,634 |
| 2026-06-16 | 406.00 | 406.25 | 405.00 | 405.00 | 405.00 | 17,539 |
| 2026-06-15 | 406.50 | 408.00 | 406.00 | 406.00 | 406.00 | 412,467 |
| 2026-06-12 | 405.25 | 406.50 | 405.25 | 406.50 | 406.50 | 40,165 |
| 2026-06-11 | 408.00 | 408.00 | 405.25 | 405.25 | 405.25 | 57,434 |
| 2026-06-10 | 409.00 | 409.00 | 408.00 | 408.00 | 408.00 | 35,883 |
| 2026-06-09 | 409.00 | 409.50 | 409.00 | 409.00 | 409.00 | 33,285 |
| 2026-06-08 | 420.00 | 420.00 | 409.00 | 409.00 | 409.00 | 4,251 |
| 2026-06-05 | 420.00 | 421.00 | 420.00 | 420.00 | 420.00 | 77,270 |
| 2026-06-04 | 421.00 | 421.50 | 420.00 | 420.00 | 420.00 | 111,913 |
| 2026-06-03 | 420.00 | 421.00 | 420.00 | 421.00 | 421.00 | 55,493 |
| 2026-06-02 | 418.00 | 420.00 | 418.00 | 420.00 | 420.00 | 39,239 |
| 2026-06-01 | 416.75 | 418.00 | 416.75 | 418.00 | 418.00 | 2,154,923 |
| 2026-05-29 | 416.00 | 416.75 | 416.00 | 416.75 | 416.75 | 13,255 |
| 2026-05-28 | 413.50 | 416.00 | 413.50 | 416.00 | 416.00 | 46,865 |
| 2026-05-27 | 410.00 | 414.00 | 410.00 | 413.50 | 413.50 | 80,698 |
| 2026-05-26 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 48,147 |
| 2026-05-25 | 410.00 | 410.00 | 400.00 | 405.00 | 405.00 | 306,480 |
| 2026-05-22 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | 33,440 |
| 2026-05-21 | 426.50 | 426.50 | 420.00 | 420.00 | 420.00 | 21,264 |
| 2026-05-20 | 428.25 | 428.25 | 426.50 | 426.50 | 426.50 | 24,553 |
| 2026-05-19 | 429.00 | 429.00 | 428.25 | 428.25 | 428.25 | 5,796 |
| 2026-05-18 | 429.00 | 429.00 | 428.75 | 429.00 | 429.00 | 6,796 |
| 2026-05-15 | 435.00 | 435.00 | 429.00 | 429.00 | 429.00 | 69,444 |
| 2026-05-14 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 20,834 |
| 2026-05-13 | 432.00 | 435.00 | 432.00 | 435.00 | 435.00 | 951 |
| 2026-05-12 | 430.00 | 432.00 | 430.00 | 432.00 | 432.00 | 46,043 |
| 2026-05-11 | 428.00 | 430.00 | 428.00 | 430.00 | 430.00 | 6,911 |
| 2026-05-08 | 427.75 | 428.00 | 427.75 | 428.00 | 428.00 | 10,590 |
| 2026-05-07 | 428.00 | 428.00 | 427.25 | 427.75 | 427.75 | 12,299 |
| 2026-05-06 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 29,956 |
| 2026-05-05 | 428.00 | 428.00 | 427.00 | 428.00 | 428.00 | 13,704 |
| 2026-05-04 | 428.00 | 428.00 | 427.75 | 428.00 | 428.00 | 10,910 |
| 2026-04-30 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 1,059 |
| 2026-04-29 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 80,002 |
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.