MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 470.00 | 470.00 | 469.75 | 470.00 | 470.00 | 62,143 |
| 2025-10-31 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 30,251 |
| 2025-10-30 | 472.00 | 472.00 | 470.00 | 470.00 | 470.00 | 88,182 |
| 2025-10-29 | 473.00 | 473.00 | 472.00 | 472.00 | 472.00 | 8,428 |
| 2025-10-28 | 470.00 | 473.00 | 470.00 | 473.00 | 473.00 | 21,765 |
| 2025-10-27 | 473.00 | 473.00 | 470.00 | 470.00 | 470.00 | 36,820 |
| 2025-10-24 | 473.00 | 473.25 | 473.00 | 473.00 | 473.00 | 37,440 |
| 2025-10-23 | 473.25 | 473.25 | 472.75 | 473.00 | 473.00 | 42,078 |
| 2025-10-22 | 473.25 | 473.75 | 473.25 | 473.25 | 473.25 | 8,928 |
| 2025-10-21 | 473.00 | 473.25 | 473.00 | 473.25 | 473.25 | 73,471 |
| 2025-10-17 | 470.00 | 473.00 | 470.00 | 473.00 | 473.00 | 31,530 |
| 2025-10-16 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 34 |
| 2025-10-15 | 470.00 | 470.75 | 470.00 | 470.00 | 470.00 | 112,671 |
| 2025-10-14 | 470.00 | 470.00 | 469.75 | 470.00 | 470.00 | 17,575 |
| 2025-10-13 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 10,388 |
| 2025-10-10 | 470.25 | 470.25 | 470.00 | 470.00 | 470.00 | 17,434 |
| 2025-10-09 | 472.50 | 472.50 | 470.00 | 470.25 | 470.25 | 40,628 |
| 2025-10-08 | 470.00 | 472.50 | 470.00 | 472.50 | 472.50 | 10,568 |
| 2025-10-07 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 6,354 |
| 2025-10-06 | 469.50 | 470.25 | 469.50 | 470.00 | 470.00 | 26,518 |
| 2025-10-03 | 466.50 | 469.50 | 466.50 | 469.50 | 469.50 | 30,049 |
| 2025-10-02 | 465.00 | 468.00 | 465.00 | 466.50 | 466.50 | 78,208 |
| 2025-10-01 | 468.25 | 468.25 | 465.00 | 465.00 | 465.00 | 156,405 |
| 2025-09-30 | 468.00 | 469.00 | 468.00 | 468.25 | 468.25 | 29,256 |
| 2025-09-29 | 466.75 | 468.75 | 466.75 | 468.00 | 468.00 | 57,689 |
| 2025-09-26 | 467.00 | 467.00 | 466.75 | 466.75 | 466.75 | 59,853 |
| 2025-09-25 | 467.00 | 467.00 | 466.75 | 467.00 | 467.00 | 65,811 |
| 2025-09-24 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 47,935 |
| 2025-09-23 | 465.50 | 467.00 | 465.50 | 467.00 | 467.00 | 100,118 |
| 2025-09-22 | 465.25 | 465.50 | 465.00 | 465.50 | 465.50 | 93,015 |
| 2025-09-19 | 468.75 | 468.75 | 465.00 | 465.25 | 465.25 | 224,936 |
| 2025-09-18 | 470.00 | 470.00 | 468.75 | 468.75 | 468.75 | 83,614 |
| 2025-09-17 | 471.00 | 471.00 | 470.00 | 470.00 | 470.00 | 16,006 |
| 2025-09-16 | 471.00 | 471.25 | 471.00 | 471.00 | 471.00 | 93,473 |
| 2025-09-15 | 470.25 | 471.00 | 470.00 | 471.00 | 471.00 | 66,673 |
| 2025-09-12 | 469.75 | 470.25 | 469.75 | 470.25 | 470.25 | 12,080 |
| 2025-09-11 | 469.75 | 470.00 | 469.75 | 469.75 | 469.75 | 39,855 |
| 2025-09-10 | 470.00 | 470.25 | 469.75 | 469.75 | 469.75 | 24,991 |
| 2025-09-09 | 469.75 | 470.00 | 469.75 | 470.00 | 470.00 | 33,634 |
| 2025-09-08 | 469.75 | 469.75 | 469.75 | 469.75 | 469.75 | 105,139 |
| 2025-09-05 | 469.75 | 469.75 | 469.75 | 469.75 | 469.75 | 9,261 |
| 2025-09-04 | 469.75 | 469.75 | 469.75 | 469.75 | 469.75 | 14,717 |
| 2025-09-03 | 470.25 | 470.25 | 469.75 | 469.75 | 469.75 | 23,840 |
| 2025-09-02 | 470.25 | 470.25 | 470.00 | 470.25 | 470.25 | 29,619 |
| 2025-09-01 | 470.25 | 470.25 | 470.00 | 470.25 | 470.25 | 35,021 |
| 2025-08-29 | 470.00 | 470.25 | 470.00 | 470.25 | 470.25 | 18,580 |
| 2025-08-27 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 50,729 |
| 2025-08-26 | 475.25 | 475.25 | 470.00 | 470.00 | 470.00 | 56,536 |
| 2025-08-25 | 475.75 | 475.75 | 475.25 | 475.25 | 475.25 | 18,257 |
| 2025-08-22 | 476.50 | 476.50 | 475.75 | 475.75 | 475.75 | 4,892 |
| 2025-08-21 | 476.50 | 476.50 | 476.50 | 476.50 | 476.50 | 7,891 |
| 2025-08-20 | 476.50 | 476.75 | 476.50 | 476.50 | 476.50 | 20,607 |
| 2025-08-19 | 475.50 | 476.50 | 475.50 | 476.50 | 476.50 | 5,296 |
| 2025-08-18 | 473.00 | 475.50 | 473.00 | 475.50 | 475.50 | 36,069 |
| 2025-08-15 | 470.00 | 473.00 | 470.00 | 473.00 | 473.00 | 13,457 |
| 2025-08-14 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 33,281 |
| 2025-08-13 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 35,097 |
| 2025-08-12 | 468.50 | 468.50 | 467.75 | 468.00 | 468.00 | 49,516 |
| 2025-08-11 | 470.50 | 470.50 | 468.50 | 468.50 | 468.50 | 13,173 |
| 2025-08-08 | 470.00 | 470.50 | 470.00 | 470.50 | 470.50 | 8,601 |
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.