MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 432.75 | 432.75 | 432.00 | 432.00 | 432.00 | 52,595 |
| 2026-01-28 | 432.75 | 432.75 | 432.75 | 432.75 | 432.75 | 65,237 |
| 2026-01-27 | 432.75 | 432.75 | 432.75 | 432.75 | 432.75 | 76,373 |
| 2026-01-26 | 433.00 | 433.00 | 432.75 | 432.75 | 432.75 | 91,043 |
| 2026-01-23 | 433.75 | 433.75 | 433.00 | 433.00 | 433.00 | 19,633 |
| 2026-01-22 | 434.00 | 434.00 | 433.50 | 433.75 | 433.75 | 53,245 |
| 2026-01-21 | 435.00 | 435.00 | 433.75 | 434.00 | 434.00 | 64,244 |
| 2026-01-20 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 15,359 |
| 2026-01-19 | 434.50 | 435.00 | 434.50 | 435.00 | 435.00 | 33,486 |
| 2026-01-16 | 435.50 | 435.50 | 434.50 | 434.50 | 434.50 | 131,345 |
| 2026-01-15 | 436.00 | 436.00 | 435.50 | 435.50 | 435.50 | 39,960 |
| 2026-01-14 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 18,971 |
| 2026-01-13 | 436.25 | 436.50 | 436.00 | 436.00 | 436.00 | 90,287 |
| 2026-01-12 | 436.00 | 436.25 | 436.00 | 436.25 | 436.25 | 44,628 |
| 2026-01-09 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 96,544 |
| 2026-01-08 | 435.75 | 436.00 | 435.75 | 436.00 | 436.00 | 76,664 |
| 2026-01-07 | 436.00 | 436.00 | 435.50 | 435.75 | 435.75 | 28,541 |
| 2026-01-06 | 435.00 | 436.00 | 435.00 | 436.00 | 436.00 | 41,607 |
| 2026-01-05 | 435.00 | 436.00 | 435.00 | 435.00 | 435.00 | 372,881 |
| 2025-12-31 | 435.00 | 436.00 | 435.00 | 435.00 | 435.00 | 25,964 |
| 2025-12-30 | 435.00 | 440.00 | 435.00 | 435.00 | 435.00 | 82,876 |
| 2025-12-29 | 430.50 | 435.00 | 430.50 | 435.00 | 435.00 | 46,079 |
| 2025-12-26 | 430.25 | 430.50 | 430.25 | 430.50 | 430.50 | 13,280 |
| 2025-12-24 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | 28,742 |
| 2025-12-23 | 430.50 | 430.50 | 430.25 | 430.25 | 430.25 | 51,416 |
| 2025-12-22 | 430.25 | 431.00 | 430.25 | 430.50 | 430.50 | 85,705 |
| 2025-12-19 | 430.25 | 430.50 | 430.25 | 430.25 | 430.25 | 490,971 |
| 2025-12-18 | 435.00 | 435.00 | 430.25 | 430.25 | 430.25 | 196,938 |
| 2025-12-17 | 435.25 | 435.25 | 435.00 | 435.00 | 435.00 | 82,977 |
| 2025-12-16 | 435.50 | 435.50 | 435.25 | 435.25 | 435.25 | 36,632 |
| 2025-12-15 | 436.00 | 436.00 | 435.50 | 435.50 | 435.50 | 23,586 |
| 2025-12-12 | 436.75 | 436.75 | 435.75 | 436.00 | 436.00 | 41,555 |
| 2025-12-11 | 440.00 | 440.00 | 436.75 | 436.75 | 436.75 | 93,620 |
| 2025-12-10 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 9,297 |
| 2025-12-09 | 439.75 | 440.00 | 439.75 | 440.00 | 440.00 | 36,029 |
| 2025-12-08 | 442.00 | 442.00 | 439.75 | 439.75 | 439.75 | 57,041 |
| 2025-12-05 | 441.00 | 442.50 | 441.00 | 442.00 | 442.00 | 62,219 |
| 2025-12-04 | 443.50 | 443.50 | 440.25 | 441.00 | 441.00 | 109,245 |
| 2025-12-03 | 439.50 | 443.50 | 439.50 | 443.50 | 443.50 | 52,278 |
| 2025-12-02 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | 14,240 |
| 2025-12-01 | 440.00 | 440.25 | 439.50 | 439.50 | 439.50 | 56,370 |
| 2025-11-28 | 439.75 | 440.00 | 439.75 | 440.00 | 440.00 | 83,765 |
| 2025-11-27 | 440.00 | 440.00 | 439.50 | 439.75 | 439.75 | 53,842 |
| 2025-11-26 | 442.75 | 442.75 | 440.00 | 440.00 | 440.00 | 43,759 |
| 2025-11-25 | 444.25 | 444.25 | 442.75 | 442.75 | 442.75 | 25,829 |
| 2025-11-24 | 445.00 | 445.00 | 444.25 | 444.25 | 444.25 | 25,281 |
| 2025-11-21 | 445.00 | 445.50 | 444.75 | 445.00 | 445.00 | 93,651 |
| 2025-11-20 | 454.00 | 454.00 | 445.00 | 445.00 | 445.00 | 37,218 |
| 2025-11-19 | 469.00 | 469.00 | 454.00 | 454.00 | 454.00 | 10,712 |
| 2025-11-18 | 469.25 | 469.25 | 468.50 | 469.00 | 469.00 | 95,760 |
| 2025-11-17 | 469.75 | 469.75 | 469.25 | 469.25 | 469.25 | 98,541 |
| 2025-11-14 | 469.75 | 469.75 | 469.75 | 469.75 | 469.75 | 24,625 |
| 2025-11-13 | 469.50 | 469.75 | 469.50 | 469.75 | 469.75 | 45,839 |
| 2025-11-12 | 469.00 | 469.50 | 469.00 | 469.50 | 469.50 | 23,270 |
| 2025-11-11 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 47,127 |
| 2025-11-10 | 469.75 | 469.75 | 469.00 | 469.00 | 469.00 | 201,939 |
| 2025-11-07 | 469.75 | 469.75 | 469.75 | 469.75 | 469.75 | 3,344 |
| 2025-11-06 | 469.75 | 469.75 | 469.75 | 469.75 | 469.75 | 16,750 |
| 2025-11-05 | 470.00 | 470.00 | 469.75 | 469.75 | 469.75 | 44,788 |
| 2025-11-04 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 130,656 |
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.