MFD GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	11.150	11.150	11.150	11.150	8.988	0
2021-12-23	11.150	11.150	11.150	11.150	8.988	0
2021-12-22	11.150	11.150	11.150	11.150	8.988	0
2021-12-21	11.150	11.150	11.150	11.150	8.988	0
2021-12-20	11.150	11.150	11.150	11.150	8.988	37
2021-12-17	11.150	11.150	11.150	11.150	8.988	600
2021-12-16	11.150	11.150	11.150	11.150	8.988	23,159
2021-12-15	11.150	11.150	11.150	11.150	8.988	0
2021-12-14	11.150	11.150	11.150	11.150	8.988	0
2021-12-13	11.150	11.150	11.150	11.150	8.988	0
2021-12-10	11.150	11.150	11.150	11.150	8.988	3,000
2021-12-09	11.150	11.150	11.150	11.150	8.988	1,000
2021-12-08	11.150	11.150	11.150	11.150	8.988	0
2021-12-07	11.150	11.150	11.150	11.150	8.988	0
2021-12-06	11.150	11.150	11.150	11.150	8.988	0
2021-12-03	11.150	11.150	11.150	11.150	8.988	158
2021-12-02	11.100	11.150	11.100	11.150	8.988	159
2021-12-01	11.100	11.100	11.100	11.100	8.947	0
2021-11-30	11.100	11.100	11.100	11.100	8.947	0
2021-11-29	11.100	11.100	11.100	11.100	8.947	0
2021-11-26	11.100	11.100	11.100	11.100	8.947	0
2021-11-25	11.100	11.100	11.100	11.100	8.947	0
2021-11-24	11.100	11.100	11.100	11.100	8.947	0
2021-11-23	11.100	11.100	11.100	11.100	8.947	0
2021-11-22	11.100	11.100	11.100	11.100	8.947	0
2021-11-19	11.100	11.100	11.100	11.100	8.947	0
2021-11-18	11.100	11.100	11.100	11.100	8.947	12
2021-11-17	11.100	11.200	11.100	11.100	8.947	0
2021-11-16	11.100	11.200	11.100	11.100	8.947	0
2021-11-15	11.100	11.200	11.100	11.100	8.947	0
2021-11-12	11.100	11.200	11.100	11.100	8.947	0
2021-11-11	11.200	11.200	11.100	11.100	8.947	458,300
2021-11-10	11.100	11.200	11.100	11.200	9.028	100
2021-11-09	11.100	11.100	11.100	11.100	8.947	0
2021-11-08	11.100	11.100	11.100	11.100	8.947	17
2021-11-05	11.100	11.100	11.100	11.100	8.947	0
2021-11-03	11.100	11.100	11.100	11.100	8.947	0
2021-10-29	11.100	11.100	11.100	11.100	8.947	0
2021-10-28	11.100	11.100	11.100	11.100	8.947	0
2021-10-27	11.100	11.100	11.100	11.100	8.947	17
2021-10-26	11.100	11.100	11.100	11.100	8.947	17
2021-10-25	11.100	11.200	11.100	11.100	8.947	0
2021-10-22	11.100	11.200	11.100	11.100	8.947	0
2021-10-21	11.200	11.200	11.100	11.100	8.947	151,200
2021-10-20	11.200	11.200	11.200	11.200	9.028	5,100

← NewerPage 21 of 21 · 1,245 trading days

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.