MFD GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	13.500	13.500	13.500	13.500	10.882	0
2022-03-24	13.500	13.500	13.500	13.500	10.882	0
2022-03-23	13.500	13.500	13.500	13.500	10.882	0
2022-03-22	13.500	13.500	13.500	13.500	10.882	0
2022-03-21	13.500	13.500	13.500	13.500	10.882	0
2022-03-18	13.500	13.500	13.500	13.500	10.882	0
2022-03-17	13.500	13.500	13.500	13.500	10.882	0
2022-03-16	13.500	13.500	13.500	13.500	10.882	0
2022-03-15	13.500	13.500	13.500	13.500	10.882	0
2022-03-14	13.500	13.500	13.500	13.500	10.882	0
2022-03-11	13.500	13.500	13.500	13.500	10.882	0
2022-03-10	13.500	13.500	13.500	13.500	10.882	2
2022-03-09	13.500	13.500	13.500	13.500	10.882	0
2022-03-08	13.500	13.500	13.500	13.500	10.882	0
2022-03-07	13.500	13.500	13.500	13.500	10.882	0
2022-03-04	13.500	13.500	13.500	13.500	10.882	0
2022-03-03	13.500	13.500	13.500	13.500	10.882	0
2022-03-02	13.500	13.500	13.500	13.500	10.882	0
2022-02-28	13.500	13.500	13.500	13.500	10.882	0
2022-02-25	13.500	13.500	13.500	13.500	10.882	0
2022-02-24	13.500	13.500	13.500	13.500	10.882	11
2022-02-23	11.950	13.500	11.950	13.500	10.882	100
2022-02-22	11.950	11.950	11.950	11.950	9.632	0
2022-02-21	11.950	11.950	11.950	11.950	9.632	0
2022-02-18	11.950	11.950	11.950	11.950	9.632	0
2022-02-17	11.950	11.950	11.950	11.950	9.632	65
2022-02-16	11.950	11.950	11.950	11.950	9.632	0
2022-02-15	11.950	11.950	11.950	11.950	9.632	0
2022-02-14	11.950	11.950	11.950	11.950	9.632	200
2022-02-11	11.950	11.950	11.950	11.950	9.632	314
2022-02-10	11.950	11.950	11.950	11.950	9.632	0
2022-02-09	11.950	11.950	11.950	11.950	9.632	0
2022-02-08	11.950	11.950	11.950	11.950	9.632	91
2022-02-07	11.950	11.950	11.950	11.950	9.632	5
2022-02-04	11.950	11.950	11.950	11.950	9.632	0
2022-02-03	11.950	11.950	11.950	11.950	9.632	0
2022-01-31	11.950	11.950	11.950	11.950	9.632	0
2022-01-28	11.950	11.950	11.950	11.950	9.632	77
2022-01-27	11.950	11.950	11.950	11.950	9.632	0
2022-01-26	11.950	11.950	11.950	11.950	9.632	0
2022-01-25	11.950	11.950	11.950	11.950	9.632	0
2022-01-24	11.950	11.950	11.950	11.950	9.632	0
2022-01-21	11.950	11.950	11.950	11.950	9.632	39
2022-01-20	11.950	11.950	11.500	11.950	9.632	0
2022-01-19	11.950	11.950	11.500	11.950	9.632	0
2022-01-17	11.950	11.950	11.500	11.950	9.632	0
2022-01-14	11.950	11.950	11.500	11.950	9.632	0
2022-01-13	11.950	11.950	11.500	11.950	9.632	0
2022-01-12	11.500	11.950	11.500	11.950	9.632	600
2022-01-11	11.500	11.500	11.500	11.500	9.270	0
2022-01-10	11.500	11.500	11.500	11.500	9.270	0
2022-01-07	11.500	11.500	11.500	11.500	9.270	6
2022-01-06	11.150	11.500	11.150	11.500	9.270	5,400
2022-01-05	11.150	11.150	11.150	11.150	8.988	26
2022-01-04	11.150	11.150	11.150	11.150	8.988	0
2021-12-31	11.150	11.150	11.150	11.150	8.988	0
2021-12-30	11.150	11.150	11.150	11.150	8.988	0
2021-12-29	11.150	11.150	11.150	11.150	8.988	0
2021-12-28	11.150	11.150	11.150	11.150	8.988	1
2021-12-27	11.150	11.150	11.150	11.150	8.988	0

← NewerPage 20 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.