MFD GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	12.000	12.000	12.000	12.000	10.017	0
2022-12-07	12.000	12.000	12.000	12.000	10.017	0
2022-12-06	12.000	12.000	12.000	12.000	10.017	61
2022-12-05	12.000	12.000	12.000	12.000	10.017	2
2022-12-02	10.050	12.000	10.050	12.000	10.017	2,010
2022-12-01	10.050	10.050	10.050	10.050	8.389	0
2022-11-30	10.050	10.050	10.050	10.050	8.389	19
2022-11-29	10.050	10.050	10.050	10.050	8.389	208
2022-11-28	10.050	10.050	10.050	10.050	8.389	0
2022-11-25	10.050	10.050	10.050	10.050	8.389	0
2022-11-24	10.050	10.050	10.050	10.050	8.389	17
2022-11-23	10.050	10.050	10.050	10.050	8.389	2,000
2022-11-22	10.050	10.050	10.050	10.050	8.389	0
2022-11-21	10.050	10.050	10.050	10.050	8.389	0
2022-11-18	10.050	10.050	10.050	10.050	8.389	88
2022-11-17	10.050	11.000	10.050	10.050	8.389	0
2022-11-16	10.050	11.000	10.050	10.050	8.389	0
2022-11-15	11.000	11.000	10.050	10.050	8.389	200,000
2022-11-14	11.000	11.000	11.000	11.000	9.182	85
2022-11-11	11.000	11.000	11.000	11.000	9.182	3
2022-11-10	11.000	11.000	11.000	11.000	9.182	2
2022-11-09	11.000	11.000	11.000	11.000	9.182	5
2022-11-08	11.000	11.000	11.000	11.000	9.182	4
2022-11-07	11.000	11.000	11.000	11.000	9.182	0
2022-11-04	11.000	11.000	11.000	11.000	9.182	5
2022-11-03	11.000	11.000	11.000	11.000	9.182	0
2022-11-01	11.000	11.000	11.000	11.000	9.182	0
2022-10-31	11.000	11.000	11.000	11.000	9.182	989
2022-10-28	11.500	11.500	11.000	11.000	9.182	110
2022-10-27	11.500	11.500	11.500	11.500	9.599	0
2022-10-26	11.500	11.500	11.500	11.500	9.599	0
2022-10-25	11.500	11.500	11.500	11.500	9.599	1
2022-10-21	11.500	11.500	11.500	11.500	9.599	0
2022-10-20	11.500	11.500	11.500	11.500	9.599	0
2022-10-19	11.500	11.500	11.500	11.500	9.599	100
2022-10-18	11.500	11.500	11.500	11.500	9.599	0
2022-10-17	11.500	11.500	11.500	11.500	9.599	0
2022-10-14	11.500	11.500	11.500	11.500	9.599	0
2022-10-13	11.500	11.500	11.500	11.500	9.599	3
2022-10-12	11.350	11.500	11.350	11.500	9.599	2,003
2022-10-11	11.350	11.350	11.350	11.350	9.149	0
2022-10-10	11.350	11.350	11.350	11.350	9.149	0
2022-10-07	11.350	11.350	11.350	11.350	9.149	0
2022-10-06	11.350	11.350	11.350	11.350	9.149	0
2022-10-05	11.350	11.350	11.350	11.350	9.149	0
2022-10-04	11.350	11.350	11.350	11.350	9.149	0
2022-10-03	11.350	11.350	11.350	11.350	9.149	0
2022-09-30	11.350	11.350	11.350	11.350	9.149	14
2022-09-29	11.350	11.350	11.350	11.350	9.149	0
2022-09-28	11.350	11.350	11.350	11.350	9.149	0
2022-09-27	11.350	11.350	11.350	11.350	9.149	60
2022-09-26	12.000	12.000	11.350	11.350	9.149	100
2022-09-23	12.000	12.000	12.000	12.000	9.673	3
2022-09-22	12.000	12.000	12.000	12.000	9.673	2
2022-09-21	12.000	12.000	12.000	12.000	9.673	0
2022-09-20	12.000	12.000	12.000	12.000	9.673	0
2022-09-19	12.000	12.000	12.000	12.000	9.673	2
2022-09-16	12.000	12.000	12.000	12.000	9.673	2
2022-09-15	12.000	12.000	12.000	12.000	9.673	0
2022-09-14	12.000	12.000	12.000	12.000	9.673	1

← NewerPage 17 of 21 · 1,248 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.