MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 316.00 | 317.25 | 316.00 | 317.25 | 317.25 | 14,018 |
| 2022-03-25 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 35,688 |
| 2022-03-24 | 315.75 | 316.00 | 315.75 | 316.00 | 316.00 | 16,212 |
| 2022-03-23 | 315.75 | 315.75 | 313.50 | 315.75 | 315.75 | 106,159 |
| 2022-03-22 | 315.75 | 315.75 | 315.75 | 315.75 | 315.75 | 2,962 |
| 2022-03-21 | 312.25 | 316.00 | 312.25 | 315.75 | 315.75 | 61,029 |
| 2022-03-18 | 310.50 | 313.00 | 310.50 | 312.25 | 312.25 | 70,050 |
| 2022-03-17 | 308.00 | 310.50 | 308.00 | 310.50 | 310.50 | 120,678 |
| 2022-03-16 | 308.00 | 308.00 | 307.00 | 308.00 | 308.00 | 10,090 |
| 2022-03-15 | 307.00 | 308.00 | 307.00 | 308.00 | 308.00 | 40,506 |
| 2022-03-14 | 309.00 | 309.00 | 307.00 | 307.00 | 307.00 | 127,906 |
| 2022-03-11 | 310.00 | 310.00 | 309.00 | 309.00 | 309.00 | 99,791 |
| 2022-03-10 | 306.75 | 310.25 | 306.75 | 310.00 | 310.00 | 37,538 |
| 2022-03-09 | 307.00 | 307.00 | 306.75 | 306.75 | 306.75 | 42,370 |
| 2022-03-08 | 307.00 | 307.00 | 306.00 | 307.00 | 307.00 | 31,117 |
| 2022-03-07 | 315.00 | 315.00 | 307.00 | 307.00 | 307.00 | 177,107 |
| 2022-03-04 | 316.00 | 316.75 | 315.00 | 315.00 | 315.00 | 15,541 |
| 2022-03-03 | 314.50 | 316.50 | 314.50 | 316.00 | 316.00 | 77,335 |
| 2022-03-02 | 312.00 | 314.75 | 312.00 | 314.50 | 314.50 | 9,723 |
| 2022-02-28 | 309.00 | 312.00 | 309.00 | 312.00 | 312.00 | 30,280 |
| 2022-02-25 | 308.00 | 310.25 | 306.50 | 309.00 | 309.00 | 239,397 |
| 2022-02-24 | 315.75 | 315.75 | 308.00 | 308.00 | 308.00 | 59,739 |
| 2022-02-23 | 315.50 | 317.00 | 315.50 | 315.75 | 315.75 | 35,203 |
| 2022-02-22 | 318.50 | 318.50 | 315.00 | 315.50 | 315.50 | 37,109 |
| 2022-02-21 | 318.25 | 318.50 | 318.00 | 318.50 | 318.50 | 54,871 |
| 2022-02-18 | 319.00 | 319.00 | 318.00 | 318.25 | 318.25 | 208,923 |
| 2022-02-17 | 322.50 | 322.50 | 319.00 | 319.00 | 319.00 | 80,227 |
| 2022-02-16 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 100,881 |
| 2022-02-15 | 325.00 | 325.00 | 322.50 | 322.50 | 322.50 | 20,370 |
| 2022-02-14 | 320.00 | 325.75 | 320.00 | 325.00 | 325.00 | 74,073 |
| 2022-02-11 | 319.00 | 320.00 | 319.00 | 320.00 | 320.00 | 133,595 |
| 2022-02-10 | 319.50 | 319.50 | 319.00 | 319.00 | 319.00 | 155,711 |
| 2022-02-09 | 319.50 | 320.00 | 319.50 | 319.50 | 319.50 | 116,979 |
| 2022-02-08 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | 192,605 |
| 2022-02-07 | 319.00 | 319.50 | 319.00 | 319.50 | 319.50 | 42,348 |
| 2022-02-04 | 317.25 | 319.00 | 317.25 | 319.00 | 319.00 | 93,492 |
| 2022-02-03 | 316.50 | 317.25 | 316.50 | 317.25 | 317.25 | 34,922 |
| 2022-01-31 | 316.25 | 316.50 | 316.25 | 316.50 | 316.50 | 28,926 |
| 2022-01-28 | 316.00 | 316.50 | 316.00 | 316.25 | 316.25 | 16,050 |
| 2022-01-27 | 315.75 | 316.25 | 315.75 | 316.00 | 316.00 | 83,876 |
| 2022-01-26 | 315.50 | 316.00 | 315.50 | 315.75 | 315.75 | 134,086 |
| 2022-01-25 | 317.00 | 317.00 | 315.00 | 315.50 | 315.50 | 77,041 |
| 2022-01-24 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 10,742 |
| 2022-01-21 | 317.75 | 318.00 | 316.75 | 317.00 | 317.00 | 41,120 |
| 2022-01-20 | 318.00 | 318.00 | 317.75 | 317.75 | 317.75 | 21,862 |
| 2022-01-19 | 318.25 | 318.50 | 317.00 | 318.00 | 318.00 | 30,580 |
| 2022-01-17 | 318.75 | 318.75 | 318.25 | 318.25 | 318.25 | 25,874 |
| 2022-01-14 | 318.75 | 318.75 | 318.50 | 318.75 | 318.75 | 36,034 |
| 2022-01-13 | 318.50 | 319.00 | 318.50 | 318.75 | 318.75 | 101,443 |
| 2022-01-12 | 318.00 | 319.50 | 318.00 | 318.50 | 318.50 | 73,881 |
| 2022-01-11 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 35,463 |
| 2022-01-10 | 319.00 | 320.00 | 318.25 | 320.00 | 320.00 | 57,442 |
| 2022-01-07 | 318.00 | 319.00 | 318.00 | 319.00 | 319.00 | 4,458 |
| 2022-01-06 | 318.00 | 319.75 | 318.00 | 318.00 | 318.00 | 49,443 |
| 2022-01-05 | 317.50 | 318.75 | 317.50 | 318.00 | 318.00 | 31,104 |
| 2022-01-04 | 317.00 | 317.50 | 317.00 | 317.50 | 317.50 | 147,828 |
| 2021-12-31 | 316.25 | 317.00 | 316.25 | 317.00 | 317.00 | 16,719 |
| 2021-12-30 | 317.00 | 317.00 | 316.25 | 316.25 | 316.25 | 7,729 |
| 2021-12-29 | 316.00 | 317.25 | 316.00 | 317.00 | 317.00 | 10,044 |
| 2021-12-28 | 317.00 | 318.50 | 316.00 | 316.00 | 316.00 | 70,901 |
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.