MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 470.00 | 474.75 | 468.50 | 470.00 | 470.00 | 11,644 |
| 2025-02-13 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 42,535 |
| 2025-02-12 | 465.75 | 469.00 | 465.75 | 468.00 | 468.00 | 33,541 |
| 2025-02-10 | 467.50 | 468.00 | 465.00 | 465.75 | 465.75 | 73,742 |
| 2025-02-07 | 468.00 | 468.00 | 467.50 | 467.50 | 467.50 | 16,456 |
| 2025-02-06 | 469.00 | 469.00 | 468.00 | 468.00 | 468.00 | 29,836 |
| 2025-02-05 | 468.00 | 469.00 | 468.00 | 469.00 | 469.00 | 55,527 |
| 2025-02-04 | 470.50 | 470.50 | 468.00 | 468.00 | 468.00 | 79,004 |
| 2025-02-03 | 471.00 | 471.50 | 470.50 | 470.50 | 470.50 | 44,816 |
| 2025-01-31 | 472.00 | 472.00 | 471.00 | 471.00 | 471.00 | 37,180 |
| 2025-01-30 | 472.50 | 472.50 | 471.75 | 472.00 | 472.00 | 20,038 |
| 2025-01-28 | 472.00 | 472.50 | 472.00 | 472.50 | 472.50 | 32,432 |
| 2025-01-27 | 472.00 | 474.00 | 472.00 | 472.00 | 472.00 | 20,427 |
| 2025-01-24 | 468.00 | 472.00 | 468.00 | 472.00 | 472.00 | 45,704 |
| 2025-01-23 | 465.00 | 468.00 | 465.00 | 468.00 | 468.00 | 5,610 |
| 2025-01-22 | 464.50 | 465.25 | 464.50 | 465.00 | 465.00 | 21,216 |
| 2025-01-21 | 464.00 | 464.50 | 464.00 | 464.50 | 464.50 | 69,159 |
| 2025-01-20 | 465.25 | 465.25 | 464.00 | 464.00 | 464.00 | 145,415 |
| 2025-01-17 | 466.00 | 466.00 | 465.25 | 465.25 | 465.25 | 6,712 |
| 2025-01-16 | 467.00 | 469.00 | 466.00 | 466.00 | 466.00 | 44,057 |
| 2025-01-15 | 460.75 | 467.00 | 460.75 | 467.00 | 467.00 | 55,426 |
| 2025-01-14 | 463.00 | 463.00 | 460.75 | 460.75 | 460.75 | 7,922 |
| 2025-01-13 | 468.00 | 468.00 | 463.00 | 463.00 | 463.00 | 6,751 |
| 2025-01-10 | 464.00 | 468.00 | 464.00 | 468.00 | 468.00 | 3,881 |
| 2025-01-09 | 462.00 | 465.00 | 462.00 | 464.00 | 464.00 | 12,252 |
| 2025-01-08 | 462.00 | 468.00 | 460.00 | 462.00 | 462.00 | 17,558 |
| 2025-01-07 | 453.00 | 462.00 | 453.00 | 462.00 | 462.00 | 23,178 |
| 2025-01-06 | 447.00 | 453.00 | 447.00 | 453.00 | 453.00 | 34,212 |
| 2025-01-03 | 446.00 | 447.00 | 446.00 | 447.00 | 447.00 | 1,731 |
| 2024-12-31 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 27,157 |
| 2024-12-30 | 445.25 | 446.00 | 445.25 | 446.00 | 446.00 | 19,300 |
| 2024-12-27 | 445.25 | 445.25 | 445.25 | 445.25 | 445.25 | 15,726 |
| 2024-12-26 | 443.25 | 445.25 | 443.25 | 445.25 | 445.25 | 3,272 |
| 2024-12-24 | 442.50 | 443.25 | 442.50 | 443.25 | 443.25 | 6,925 |
| 2024-12-23 | 442.75 | 443.00 | 440.00 | 442.50 | 442.50 | 77,877 |
| 2024-12-20 | 443.25 | 443.25 | 442.75 | 442.75 | 442.75 | 10,722 |
| 2024-12-19 | 443.00 | 443.25 | 443.00 | 443.25 | 443.25 | 6,876 |
| 2024-12-18 | 440.50 | 443.00 | 440.50 | 443.00 | 443.00 | 1,803 |
| 2024-12-17 | 440.25 | 440.50 | 440.25 | 440.50 | 440.50 | 29,630 |
| 2024-12-16 | 443.00 | 443.00 | 440.00 | 440.25 | 440.25 | 109,829 |
| 2024-12-13 | 443.50 | 443.50 | 443.00 | 443.00 | 443.00 | 39,069 |
| 2024-12-12 | 443.75 | 443.75 | 443.50 | 443.50 | 443.50 | 24,320 |
| 2024-12-11 | 445.00 | 445.00 | 443.00 | 443.75 | 443.75 | 39,788 |
| 2024-12-10 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | 18,084 |
| 2024-12-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 18,586 |
| 2024-12-06 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 33,600 |
| 2024-12-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 64,940 |
| 2024-12-04 | 443.00 | 450.00 | 443.00 | 450.00 | 450.00 | 44,373 |
| 2024-12-03 | 440.50 | 443.00 | 440.50 | 443.00 | 443.00 | 19,717 |
| 2024-12-02 | 440.00 | 440.50 | 440.00 | 440.50 | 440.50 | 15,341 |
| 2024-11-29 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 161,732 |
| 2024-11-28 | 437.00 | 438.00 | 437.00 | 438.00 | 438.00 | 6,600 |
| 2024-11-27 | 436.00 | 437.00 | 436.00 | 437.00 | 437.00 | 51,578 |
| 2024-11-26 | 442.00 | 442.00 | 436.00 | 436.00 | 436.00 | 13,199 |
| 2024-11-25 | 442.75 | 443.00 | 442.00 | 442.00 | 442.00 | 56,147 |
| 2024-11-22 | 443.00 | 443.00 | 442.75 | 442.75 | 442.75 | 24,817 |
| 2024-11-21 | 441.75 | 443.00 | 441.75 | 443.00 | 443.00 | 18,679 |
| 2024-11-20 | 455.00 | 455.00 | 441.75 | 441.75 | 441.75 | 11,645 |
| 2024-11-19 | 455.00 | 455.00 | 453.00 | 455.00 | 455.00 | 75,421 |
| 2024-11-18 | 455.00 | 456.00 | 454.75 | 455.00 | 455.00 | 61,450 |
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.