MFD GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	12.150	12.150	12.150	12.150	10.402	101
2023-06-02	12.150	12.150	12.150	12.150	10.402	100
2023-06-01	12.150	12.150	12.150	12.150	10.402	2
2023-05-31	12.150	12.150	12.150	12.150	10.402	0
2023-05-30	12.150	12.150	12.150	12.150	10.402	0
2023-05-29	12.150	12.150	12.150	12.150	10.402	0
2023-05-26	12.150	12.150	12.150	12.150	10.402	0
2023-05-25	12.100	12.150	12.100	12.150	10.402	100
2023-05-24	12.100	12.100	12.100	12.100	10.359	300
2023-05-23	12.100	12.100	12.100	12.100	10.359	0
2023-05-22	12.100	12.100	12.100	12.100	10.359	0
2023-05-19	12.100	12.100	12.100	12.100	10.359	0
2023-05-18	12.100	12.100	12.100	12.100	10.359	55
2023-05-17	12.100	12.100	12.100	12.100	10.359	0
2023-05-16	12.150	12.150	12.100	12.100	10.359	817
2023-05-15	12.150	12.150	12.150	12.150	10.402	0
2023-05-12	12.150	12.150	12.150	12.150	10.402	0
2023-05-11	12.150	12.150	12.150	12.150	10.402	0
2023-05-10	12.150	12.150	12.150	12.150	10.402	0
2023-05-09	12.150	12.150	12.150	12.150	10.402	0
2023-05-08	12.150	12.150	12.150	12.150	10.402	0
2023-05-05	12.150	12.150	12.150	12.150	10.402	64
2023-05-04	12.200	12.200	12.150	12.150	10.402	302
2023-05-03	12.200	12.200	12.200	12.200	10.445	0
2023-05-02	12.200	12.200	12.200	12.200	10.445	0
2023-04-28	12.200	12.200	12.200	12.200	10.445	0
2023-04-27	12.200	12.200	12.200	12.200	10.445	0
2023-04-26	12.200	12.200	12.200	12.200	10.445	36
2023-04-25	12.200	12.200	12.200	12.200	10.445	40
2023-04-24	13.100	13.100	12.200	12.200	10.445	404,000
2023-04-21	13.100	13.100	13.100	13.100	11.215	0
2023-04-20	14.000	14.000	13.100	13.100	11.215	202
2023-04-19	14.000	14.000	14.000	14.000	11.986	0
2023-04-18	14.000	14.000	14.000	14.000	11.986	4,000
2023-04-17	14.000	14.000	14.000	14.000	11.986	0
2023-04-14	14.000	14.000	14.000	14.000	11.986	0
2023-04-13	14.000	14.000	14.000	14.000	11.986	0
2023-04-12	14.000	14.000	14.000	14.000	11.986	0
2023-04-11	14.000	14.000	14.000	14.000	11.986	0
2023-04-10	14.000	14.000	14.000	14.000	11.986	0
2023-04-07	15.550	15.550	14.000	14.000	11.986	100
2023-04-06	15.600	15.600	15.550	15.550	13.313	300
2023-04-05	15.600	15.600	15.600	15.600	13.356	0
2023-04-04	15.600	15.600	15.600	15.600	13.356	11
2023-04-03	15.600	15.600	15.600	15.600	13.356	0
2023-03-31	15.600	15.600	15.600	15.600	13.356	4,000
2023-03-30	15.600	15.600	15.600	15.600	13.356	0
2023-03-29	15.600	15.600	15.600	15.600	13.356	0
2023-03-28	15.600	15.600	15.600	15.600	13.356	0
2023-03-27	15.600	15.600	15.600	15.600	13.356	0
2023-03-24	15.600	15.600	15.600	15.600	13.356	0
2023-03-23	15.600	15.600	15.600	15.600	13.356	0
2023-03-21	15.600	15.600	15.600	15.600	13.356	0
2023-03-20	15.600	15.600	15.600	15.600	13.356	0
2023-03-17	15.600	15.600	15.600	15.600	13.356	5
2023-03-16	13.000	15.600	13.000	15.600	13.356	100
2023-03-15	13.000	13.000	13.000	13.000	11.130	33
2023-03-14	13.000	13.000	13.000	13.000	11.130	0
2023-03-13	13.000	13.000	13.000	13.000	11.130	0
2023-03-10	13.000	13.000	13.000	13.000	11.130	0

← NewerPage 15 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.