MFD GROUP LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	11.400	11.400	11.400	11.400	10.058	0
2024-05-28	11.400	11.400	11.400	11.400	10.058	0
2024-05-27	11.400	11.400	11.400	11.400	10.058	70
2024-05-24	11.400	11.400	11.400	11.400	10.058	0
2024-05-23	11.500	11.500	11.400	11.400	10.058	500
2024-05-22	11.500	11.500	11.500	11.500	10.147	0
2024-05-21	11.500	11.500	11.500	11.500	10.147	0
2024-05-20	11.500	11.500	11.500	11.500	10.147	0
2024-05-17	11.500	11.500	11.500	11.500	10.147	0
2024-05-16	11.500	11.500	11.500	11.500	10.147	0
2024-05-15	11.500	11.500	11.500	11.500	10.147	1,056
2024-05-14	11.500	11.500	11.500	11.500	10.147	0
2024-05-13	11.500	11.500	11.500	11.500	10.147	1
2024-05-10	11.500	11.500	11.500	11.500	10.147	0
2024-05-09	11.500	11.500	11.500	11.500	10.147	0
2024-05-08	11.500	11.500	11.500	11.500	10.147	0
2024-05-07	11.500	11.500	11.500	11.500	10.147	0
2024-05-06	11.500	11.500	11.500	11.500	10.147	31
2024-05-03	11.550	11.550	11.500	11.500	10.147	603
2024-05-02	11.550	11.550	11.550	11.550	10.191	0
2024-04-30	11.550	11.550	11.550	11.550	10.191	3
2024-04-29	11.550	11.550	11.550	11.550	10.191	0
2024-04-26	11.550	11.550	11.550	11.550	10.191	0
2024-04-25	11.550	11.550	11.550	11.550	10.191	300
2024-04-24	11.550	11.550	11.550	11.550	10.191	0
2024-04-23	11.550	11.550	11.550	11.550	10.191	0
2024-04-19	11.550	11.550	11.550	11.550	10.191	0
2024-04-18	11.550	11.550	11.550	11.550	10.191	2
2024-04-17	11.550	11.550	11.550	11.550	10.191	0
2024-04-16	11.550	11.550	11.550	11.550	10.191	5,003
2024-04-15	11.550	11.550	11.550	11.550	10.191	14
2024-04-12	11.550	11.550	11.550	11.550	10.191	410
2024-04-10	11.700	11.700	11.550	11.550	10.191	1,308
2024-04-08	11.700	11.700	11.700	11.700	10.323	0
2024-04-05	11.700	11.700	11.700	11.700	10.323	0
2024-04-04	11.700	11.700	11.700	11.700	10.323	0
2024-04-03	11.700	11.700	11.700	11.700	10.323	0
2024-04-02	11.700	11.700	11.700	11.700	10.323	0
2024-04-01	11.700	11.700	11.700	11.700	10.323	0
2024-03-29	11.700	11.700	11.700	11.700	10.323	0
2024-03-28	11.700	11.700	11.700	11.700	10.323	10
2024-03-27	11.700	11.700	11.700	11.700	10.323	0
2024-03-26	11.700	11.700	11.700	11.700	10.323	0
2024-03-25	11.700	11.700	11.700	11.700	10.323	0
2024-03-22	11.700	11.700	11.700	11.700	10.323	0
2024-03-21	11.700	11.700	11.700	11.700	10.323	0
2024-03-20	11.700	11.700	11.700	11.700	10.323	2
2024-03-19	11.700	11.700	11.700	11.700	10.323	0
2024-03-18	11.700	11.700	11.700	11.700	10.323	4
2024-03-15	11.700	11.700	11.700	11.700	10.323	0
2024-03-14	11.700	11.700	11.700	11.700	10.323	0
2024-03-13	11.700	11.700	11.700	11.700	10.323	0
2024-03-11	11.700	11.700	11.700	11.700	10.323	0
2024-03-07	11.700	11.700	11.700	11.700	10.323	0
2024-03-06	11.700	11.700	11.700	11.700	10.323	0
2024-03-05	11.700	11.700	11.700	11.700	10.323	2
2024-03-04	11.700	11.700	11.700	11.700	10.323	0
2024-03-01	11.700	11.700	11.700	11.700	10.323	0
2024-02-29	11.700	11.700	11.700	11.700	10.323	0
2024-02-28	11.700	11.700	11.700	11.700	10.323	0

← NewerPage 11 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.2700 MUR
2025-10-01	0.5200 MUR
2024-10-01	0.4700 MUR
2023-09-25	0.4300 MUR
2023-01-18	0.3500 MUR
2022-10-12	0.3900 MUR
2021-06-14	0.3500 MUR
2019-05-30	0.3200 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.