MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 466.00 | 467.00 | 465.25 | 465.25 | 465.25 | 96,641 |
| 2025-05-15 | 464.75 | 466.00 | 464.75 | 466.00 | 466.00 | 82,159 |
| 2025-05-14 | 465.75 | 465.75 | 464.50 | 464.75 | 464.75 | 94,063 |
| 2025-05-13 | 467.50 | 467.50 | 465.75 | 465.75 | 465.75 | 25,106 |
| 2025-05-12 | 465.00 | 467.50 | 465.00 | 467.50 | 467.50 | 34,456 |
| 2025-05-09 | 465.00 | 465.00 | 464.00 | 465.00 | 465.00 | 70,887 |
| 2025-05-08 | 459.75 | 465.00 | 459.75 | 465.00 | 465.00 | 24,505 |
| 2025-05-07 | 460.00 | 460.25 | 459.75 | 459.75 | 459.75 | 31,127 |
| 2025-05-06 | 453.00 | 460.00 | 453.00 | 460.00 | 460.00 | 94,637 |
| 2025-05-05 | 451.00 | 453.00 | 451.00 | 453.00 | 453.00 | 44,441 |
| 2025-05-02 | 450.00 | 451.00 | 450.00 | 451.00 | 451.00 | 43,394 |
| 2025-04-30 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 10,355 |
| 2025-04-29 | 448.50 | 450.00 | 448.50 | 450.00 | 450.00 | 28,542 |
| 2025-04-28 | 448.50 | 448.50 | 448.50 | 448.50 | 448.50 | 16,430 |
| 2025-04-25 | 448.75 | 448.75 | 448.50 | 448.50 | 448.50 | 47,011 |
| 2025-04-24 | 450.00 | 450.00 | 448.50 | 448.75 | 448.75 | 72,240 |
| 2025-04-23 | 466.75 | 466.75 | 445.00 | 450.00 | 450.00 | 59,411 |
| 2025-04-22 | 446.00 | 466.75 | 446.00 | 466.75 | 466.75 | 105,046 |
| 2025-04-21 | 445.00 | 446.00 | 445.00 | 446.00 | 446.00 | 12,252 |
| 2025-04-18 | 448.00 | 448.00 | 445.00 | 445.00 | 445.00 | 65,847 |
| 2025-04-17 | 448.50 | 448.50 | 448.00 | 448.00 | 448.00 | 14,728 |
| 2025-04-16 | 450.00 | 450.00 | 448.50 | 448.50 | 448.50 | 71,421 |
| 2025-04-15 | 455.00 | 455.00 | 450.00 | 450.00 | 450.00 | 44,565 |
| 2025-04-14 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | 11,113 |
| 2025-04-11 | 460.25 | 460.25 | 460.00 | 460.00 | 460.00 | 27,664 |
| 2025-04-10 | 445.00 | 462.00 | 445.00 | 460.25 | 460.25 | 28,917 |
| 2025-04-09 | 457.00 | 457.00 | 444.75 | 445.00 | 445.00 | 122,048 |
| 2025-04-08 | 435.00 | 460.00 | 435.00 | 457.00 | 457.00 | 96,405 |
| 2025-04-07 | 470.00 | 470.00 | 435.00 | 435.00 | 435.00 | 159,741 |
| 2025-04-04 | 474.00 | 474.00 | 470.00 | 470.00 | 470.00 | 31,422 |
| 2025-04-03 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 216 |
| 2025-04-02 | 474.50 | 474.50 | 474.00 | 474.00 | 474.00 | 28,330 |
| 2025-03-31 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | 7,548 |
| 2025-03-28 | 471.00 | 474.50 | 471.00 | 474.50 | 474.50 | 43,730 |
| 2025-03-27 | 467.50 | 471.00 | 467.50 | 471.00 | 471.00 | 34,058 |
| 2025-03-26 | 466.00 | 467.50 | 466.00 | 467.50 | 467.50 | 15,456 |
| 2025-03-25 | 465.00 | 466.00 | 465.00 | 466.00 | 466.00 | 15,178 |
| 2025-03-24 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 127,140 |
| 2025-03-21 | 464.00 | 465.00 | 464.00 | 465.00 | 465.00 | 118,623 |
| 2025-03-20 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 29,300 |
| 2025-03-19 | 465.00 | 465.00 | 464.00 | 464.00 | 464.00 | 23,626 |
| 2025-03-18 | 465.25 | 466.25 | 465.00 | 465.00 | 465.00 | 107,941 |
| 2025-03-17 | 466.50 | 466.50 | 465.00 | 465.25 | 465.25 | 151,463 |
| 2025-03-14 | 468.00 | 468.00 | 466.50 | 466.50 | 466.50 | 36,013 |
| 2025-03-13 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 38,681 |
| 2025-03-11 | 470.00 | 470.00 | 468.00 | 468.00 | 468.00 | 38,348 |
| 2025-03-10 | 470.00 | 471.00 | 470.00 | 470.00 | 470.00 | 22,630 |
| 2025-03-07 | 470.50 | 470.50 | 470.00 | 470.00 | 470.00 | 30,265 |
| 2025-03-06 | 470.00 | 471.00 | 470.00 | 470.50 | 470.50 | 49,121 |
| 2025-03-05 | 471.00 | 471.00 | 470.00 | 470.00 | 470.00 | 82,728 |
| 2025-03-04 | 473.00 | 473.00 | 471.00 | 471.00 | 471.00 | 15,805 |
| 2025-03-03 | 473.50 | 473.50 | 473.00 | 473.00 | 473.00 | 12,534 |
| 2025-02-28 | 473.50 | 474.00 | 473.50 | 473.50 | 473.50 | 44,047 |
| 2025-02-25 | 471.25 | 473.50 | 471.25 | 473.50 | 473.50 | 53,038 |
| 2025-02-24 | 470.50 | 471.25 | 470.50 | 471.25 | 471.25 | 109,507 |
| 2025-02-21 | 470.00 | 472.00 | 470.00 | 470.50 | 470.50 | 7,875 |
| 2025-02-20 | 474.00 | 474.00 | 470.00 | 470.00 | 470.00 | 79,166 |
| 2025-02-19 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 43,931 |
| 2025-02-18 | 474.25 | 474.25 | 474.00 | 474.00 | 474.00 | 26,718 |
| 2025-02-17 | 470.00 | 475.25 | 470.00 | 474.25 | 474.25 | 136,567 |
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.