MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 428.00 | 428.25 | 428.00 | 428.00 | 428.00 | 52,703 |
| 2026-04-27 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 10,257 |
| 2026-04-24 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 23,557 |
| 2026-04-23 | 427.25 | 430.00 | 427.25 | 430.00 | 430.00 | 65,248 |
| 2026-04-22 | 423.75 | 427.25 | 423.75 | 427.25 | 427.25 | 41,646 |
| 2026-04-21 | 418.00 | 423.75 | 418.00 | 423.75 | 423.75 | 38,356 |
| 2026-04-20 | 417.75 | 418.00 | 417.75 | 418.00 | 418.00 | 34,681 |
| 2026-04-17 | 417.50 | 417.75 | 417.50 | 417.75 | 417.75 | 46,011 |
| 2026-04-16 | 417.00 | 417.50 | 417.00 | 417.50 | 417.50 | 58,547 |
| 2026-04-15 | 417.00 | 417.75 | 417.00 | 417.00 | 417.00 | 21,663 |
| 2026-04-14 | 417.75 | 417.75 | 415.50 | 417.00 | 417.00 | 20,567 |
| 2026-04-13 | 413.25 | 417.75 | 413.25 | 417.75 | 417.75 | 60,275 |
| 2026-04-10 | 412.00 | 414.75 | 412.00 | 413.25 | 413.25 | 53,022 |
| 2026-04-09 | 407.75 | 412.00 | 407.75 | 412.00 | 412.00 | 113,889 |
| 2026-04-08 | 404.00 | 408.00 | 404.00 | 407.75 | 407.75 | 47,970 |
| 2026-04-07 | 403.00 | 404.00 | 403.00 | 404.00 | 404.00 | 52,494 |
| 2026-04-06 | 409.00 | 409.00 | 403.00 | 403.00 | 403.00 | 67,377 |
| 2026-04-03 | 407.00 | 410.00 | 407.00 | 409.00 | 409.00 | 16,426 |
| 2026-04-02 | 407.00 | 407.00 | 405.00 | 407.00 | 407.00 | 48,169 |
| 2026-04-01 | 401.00 | 407.00 | 401.00 | 407.00 | 407.00 | 72,700 |
| 2026-03-31 | 401.00 | 401.00 | 400.00 | 401.00 | 401.00 | 97,186 |
| 2026-03-30 | 400.00 | 402.25 | 400.00 | 401.00 | 401.00 | 83,894 |
| 2026-03-27 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | 175,383 |
| 2026-03-26 | 410.00 | 410.00 | 406.00 | 406.00 | 406.00 | 83,785 |
| 2026-03-25 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 30,756 |
| 2026-03-24 | 404.00 | 412.00 | 404.00 | 410.00 | 410.00 | 77,352 |
| 2026-03-23 | 402.00 | 404.00 | 402.00 | 404.00 | 404.00 | 23,439 |
| 2026-03-20 | 401.75 | 402.00 | 401.25 | 402.00 | 402.00 | 65,433 |
| 2026-03-18 | 401.25 | 401.75 | 401.25 | 401.75 | 401.75 | 34,030 |
| 2026-03-17 | 405.00 | 405.00 | 401.00 | 401.25 | 401.25 | 48,018 |
| 2026-03-16 | 410.00 | 410.00 | 405.00 | 405.00 | 405.00 | 23,919 |
| 2026-03-13 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 10,786 |
| 2026-03-11 | 410.00 | 410.00 | 409.75 | 410.00 | 410.00 | 98,250 |
| 2026-03-10 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 52,448 |
| 2026-03-09 | 418.75 | 418.75 | 410.00 | 410.00 | 410.00 | 47,038 |
| 2026-03-06 | 411.00 | 420.00 | 411.00 | 418.75 | 418.75 | 47,552 |
| 2026-03-05 | 400.00 | 411.00 | 400.00 | 411.00 | 411.00 | 162,916 |
| 2026-03-04 | 418.00 | 418.00 | 400.00 | 400.00 | 400.00 | 75,832 |
| 2026-03-03 | 419.00 | 419.00 | 418.00 | 418.00 | 418.00 | 83,387 |
| 2026-03-02 | 428.00 | 428.00 | 419.00 | 419.00 | 419.00 | 35,378 |
| 2026-02-27 | 428.75 | 428.75 | 428.00 | 428.00 | 428.00 | 18,900 |
| 2026-02-26 | 430.00 | 430.00 | 428.75 | 428.75 | 428.75 | 19,439 |
| 2026-02-25 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | 338,123 |
| 2026-02-24 | 432.75 | 432.75 | 432.00 | 432.00 | 432.00 | 46,316 |
| 2026-02-23 | 433.00 | 433.00 | 432.75 | 432.75 | 432.75 | 6,679 |
| 2026-02-20 | 434.50 | 434.50 | 433.00 | 433.00 | 433.00 | 92,380 |
| 2026-02-19 | 434.75 | 434.75 | 434.50 | 434.50 | 434.50 | 8,980 |
| 2026-02-18 | 436.25 | 436.25 | 434.75 | 434.75 | 434.75 | 23,828 |
| 2026-02-16 | 430.00 | 436.25 | 430.00 | 436.25 | 436.25 | 21,484 |
| 2026-02-13 | 429.00 | 430.25 | 429.00 | 430.00 | 430.00 | 22,695 |
| 2026-02-12 | 429.50 | 429.50 | 429.00 | 429.00 | 429.00 | 25,760 |
| 2026-02-11 | 429.75 | 429.75 | 429.00 | 429.50 | 429.50 | 73,230 |
| 2026-02-10 | 430.00 | 430.00 | 429.75 | 429.75 | 429.75 | 35,960 |
| 2026-02-09 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 9,045 |
| 2026-02-06 | 431.00 | 431.00 | 430.00 | 430.00 | 430.00 | 116,607 |
| 2026-02-05 | 432.00 | 432.00 | 431.00 | 431.00 | 431.00 | 36,963 |
| 2026-02-04 | 433.00 | 433.00 | 432.00 | 432.00 | 432.00 | 14,509 |
| 2026-02-03 | 433.00 | 434.00 | 433.00 | 433.00 | 433.00 | 15,693 |
| 2026-02-02 | 431.00 | 433.00 | 431.00 | 433.00 | 433.00 | 22,903 |
| 2026-01-30 | 432.00 | 432.00 | 431.00 | 431.00 | 431.00 | 10,204 |
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.