MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 315.00 | 317.00 | 315.00 | 317.00 | 317.00 | 24,455 |
| 2021-12-24 | 311.00 | 315.00 | 311.00 | 315.00 | 315.00 | 20,422 |
| 2021-12-23 | 310.00 | 311.00 | 310.00 | 311.00 | 311.00 | 30,012 |
| 2021-12-22 | 310.00 | 310.00 | 309.75 | 310.00 | 310.00 | 34,281 |
| 2021-12-21 | 310.25 | 312.00 | 310.00 | 310.00 | 310.00 | 135,252 |
| 2021-12-20 | 310.00 | 311.00 | 310.00 | 310.25 | 310.25 | 98,899 |
| 2021-12-17 | 313.00 | 313.00 | 310.00 | 310.00 | 310.00 | 97,000 |
| 2021-12-16 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 8,050 |
| 2021-12-15 | 315.00 | 317.00 | 313.00 | 313.00 | 313.00 | 20,264 |
| 2021-12-14 | 317.00 | 317.00 | 315.00 | 315.00 | 315.00 | 32,037 |
| 2021-12-13 | 317.50 | 317.50 | 317.00 | 317.00 | 317.00 | 4,770 |
| 2021-12-10 | 317.50 | 317.50 | 317.00 | 317.50 | 317.50 | 78,396 |
| 2021-12-09 | 319.50 | 320.00 | 315.00 | 317.50 | 317.50 | 17,444 |
| 2021-12-08 | 311.00 | 319.75 | 311.00 | 319.50 | 319.50 | 112,624 |
| 2021-12-07 | 307.00 | 311.00 | 307.00 | 311.00 | 311.00 | 30,338 |
| 2021-12-06 | 300.50 | 308.00 | 300.50 | 307.00 | 307.00 | 28,776 |
| 2021-12-03 | 298.00 | 301.00 | 297.00 | 300.50 | 300.50 | 34,755 |
| 2021-12-02 | 305.00 | 305.00 | 294.50 | 298.00 | 298.00 | 118,613 |
| 2021-12-01 | 300.00 | 310.00 | 300.00 | 305.00 | 305.00 | 21,270 |
| 2021-11-30 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | 567,095 |
| 2021-11-29 | 312.75 | 312.75 | 298.00 | 300.00 | 300.00 | 238,768 |
| 2021-11-26 | 320.00 | 320.00 | 310.50 | 312.75 | 312.75 | 141,921 |
| 2021-11-25 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | 66,000 |
| 2021-11-24 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 13,642 |
| 2021-11-23 | 322.00 | 324.00 | 322.00 | 324.00 | 324.00 | 80,566 |
| 2021-11-22 | 336.00 | 336.00 | 315.00 | 322.00 | 322.00 | 20,866 |
| 2021-11-19 | 335.75 | 336.00 | 335.75 | 336.00 | 336.00 | 58,605 |
| 2021-11-18 | 335.00 | 336.00 | 333.00 | 335.75 | 335.75 | 34,655 |
| 2021-11-17 | 339.00 | 340.00 | 333.00 | 335.00 | 335.00 | 95,002 |
| 2021-11-16 | 335.00 | 340.00 | 335.00 | 339.00 | 339.00 | 146,784 |
| 2021-11-15 | 328.00 | 335.00 | 328.00 | 335.00 | 335.00 | 11,770 |
| 2021-11-12 | 325.00 | 328.00 | 325.00 | 328.00 | 328.00 | 67,597 |
| 2021-11-11 | 328.00 | 328.00 | 325.00 | 325.00 | 325.00 | 69,806 |
| 2021-11-10 | 328.00 | 328.00 | 327.00 | 328.00 | 328.00 | 124,124 |
| 2021-11-09 | 326.25 | 328.50 | 326.25 | 328.00 | 328.00 | 80,720 |
| 2021-11-08 | 322.00 | 327.00 | 322.00 | 326.25 | 326.25 | 87,207 |
| 2021-11-05 | 321.00 | 322.00 | 321.00 | 322.00 | 322.00 | 55,909 |
| 2021-11-03 | 326.00 | 326.00 | 321.00 | 321.00 | 321.00 | 151,672 |
| 2021-10-29 | 326.25 | 326.50 | 326.00 | 326.00 | 326.00 | 33,062 |
| 2021-10-28 | 326.75 | 326.75 | 325.00 | 326.25 | 326.25 | 212,583 |
| 2021-10-27 | 327.00 | 327.00 | 326.75 | 326.75 | 326.75 | 9,608 |
| 2021-10-26 | 325.00 | 327.00 | 325.00 | 327.00 | 327.00 | 53,084 |
| 2021-10-25 | 329.00 | 329.00 | 324.50 | 325.00 | 325.00 | 79,264 |
| 2021-10-22 | 320.25 | 330.00 | 320.25 | 329.00 | 329.00 | 26,155 |
| 2021-10-21 | 317.25 | 322.00 | 317.25 | 320.25 | 320.25 | 13,331 |
| 2021-10-20 | 316.00 | 318.00 | 316.00 | 317.25 | 317.25 | 27,257 |
| 2021-10-19 | 313.00 | 316.00 | 313.00 | 316.00 | 316.00 | 67,951 |
| 2021-10-18 | 311.25 | 313.00 | 311.25 | 313.00 | 313.00 | 123,823 |
| 2021-10-15 | 310.00 | 311.25 | 310.00 | 311.25 | 311.25 | 20,290 |
| 2021-10-14 | 310.00 | 310.00 | 309.75 | 310.00 | 310.00 | 27,426 |
← NewerPage 21 of 21 · 1,250 trading days
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.