MFD GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	11.700	11.700	11.700	11.700	10.323	3
2024-02-26	11.700	11.700	11.700	11.700	10.323	0
2024-02-23	11.700	11.700	11.700	11.700	10.323	23
2024-02-21	11.700	11.700	11.700	11.700	10.323	0
2024-02-20	11.700	11.700	11.700	11.700	10.323	375
2024-02-19	11.700	11.700	11.700	11.700	10.323	4,300
2024-02-16	11.700	11.700	11.700	11.700	10.323	0
2024-02-15	11.700	11.700	11.700	11.700	10.323	99
2024-02-14	13.900	13.900	11.700	11.700	10.323	103
2024-02-13	13.900	13.900	13.900	13.900	12.264	6
2024-02-12	13.900	13.900	13.900	13.900	12.264	0
2024-02-09	13.900	13.900	13.900	13.900	12.264	3
2024-02-08	13.900	13.900	13.900	13.900	12.264	0
2024-02-07	13.900	13.900	13.900	13.900	12.264	0
2024-02-06	13.900	13.900	13.900	13.900	12.264	0
2024-02-05	13.900	13.900	13.900	13.900	12.264	150
2024-02-02	11.600	13.900	11.600	13.900	12.264	100
2024-01-31	11.600	11.600	11.600	11.600	10.235	7
2024-01-30	11.600	11.600	11.600	11.600	10.235	1
2024-01-29	11.600	11.600	11.600	11.600	10.235	0
2024-01-26	11.600	11.600	11.600	11.600	10.235	0
2024-01-24	11.600	11.600	11.600	11.600	10.235	0
2024-01-22	11.600	11.600	11.600	11.600	10.235	0
2024-01-19	11.600	11.600	11.600	11.600	10.235	0
2024-01-18	13.600	13.600	11.600	11.600	10.235	333
2024-01-17	13.600	13.600	13.600	13.600	11.999	0
2024-01-15	13.600	13.600	13.600	13.600	11.999	4
2024-01-12	13.600	13.600	13.600	13.600	11.999	31
2024-01-11	13.600	13.600	13.600	13.600	11.999	0
2024-01-10	13.600	13.600	13.600	13.600	11.999	2
2024-01-09	13.600	13.600	13.600	13.600	11.999	0
2024-01-08	13.600	13.600	13.600	13.600	11.999	8
2024-01-05	13.600	13.600	13.600	13.600	11.999	3
2024-01-04	13.600	13.600	13.600	13.600	11.999	8,700
2024-01-03	13.600	13.600	13.600	13.600	11.999	0
2023-12-29	13.600	13.600	13.600	13.600	11.999	0
2023-12-28	13.600	13.600	13.600	13.600	11.999	0
2023-12-27	13.600	13.600	13.600	13.600	11.999	0
2023-12-26	13.600	13.600	13.600	13.600	11.999	3
2023-12-22	13.600	13.600	13.600	13.600	11.999	0
2023-12-21	13.600	13.600	13.600	13.600	11.999	0
2023-12-20	13.600	13.600	13.600	13.600	11.999	0
2023-12-19	13.600	13.600	13.600	13.600	11.999	0
2023-12-18	13.600	13.600	13.600	13.600	11.999	3
2023-12-15	13.600	13.600	13.600	13.600	11.999	0
2023-12-14	13.600	13.600	13.600	13.600	11.999	0
2023-12-13	13.600	13.600	13.600	13.600	11.999	0
2023-12-12	13.600	13.600	13.600	13.600	11.999	0
2023-12-11	13.600	13.600	13.600	13.600	11.999	0
2023-12-08	13.600	13.600	13.600	13.600	11.999	0
2023-12-07	13.600	13.600	13.600	13.600	11.999	0
2023-12-06	13.600	13.600	13.600	13.600	11.999	0
2023-12-05	13.600	13.600	13.600	13.600	11.999	0
2023-12-04	13.600	13.600	13.600	13.600	11.999	0
2023-12-01	13.600	13.600	13.600	13.600	11.999	5,500
2023-11-30	13.600	13.600	13.600	13.600	11.999	0
2023-11-29	13.600	13.600	13.600	13.600	11.999	0
2023-11-28	13.600	13.600	13.600	13.600	11.999	200
2023-11-27	13.600	13.600	13.600	13.600	11.999	0
2023-11-24	13.600	13.600	13.600	13.600	11.999	0

← NewerPage 12 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.