MCB GROUP LTD (PREF) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	10.250	10.250	10.250	10.250	10.250	45,417
2025-02-19	10.250	10.250	10.200	10.250	10.250	53,200
2025-02-18	10.250	10.850	10.250	10.250	10.250	168,350
2025-02-17	10.250	10.250	10.250	10.250	10.250	52,300
2025-02-14	10.250	10.250	10.250	10.250	10.250	34,100
2025-02-13	10.450	10.450	10.250	10.250	10.250	136,800
2025-02-12	10.700	10.700	10.250	10.450	10.450	35,600
2025-02-10	10.700	10.700	10.700	10.700	10.700	0
2025-02-07	10.700	10.700	10.700	10.700	10.700	0
2025-02-06	10.700	10.700	10.700	10.700	10.700	100
2025-02-05	10.700	10.700	10.700	10.700	10.700	37
2025-02-04	10.700	10.700	10.700	10.700	10.700	0
2025-02-03	10.700	10.700	10.700	10.700	10.700	133
2025-01-31	10.750	10.750	10.700	10.700	10.700	100
2025-01-30	10.750	10.750	10.750	10.750	10.750	0
2025-01-28	10.750	10.750	10.750	10.750	10.750	0
2025-01-27	10.750	10.750	10.750	10.750	10.750	104
2025-01-24	10.900	10.900	10.750	10.750	10.750	613
2025-01-23	10.900	10.900	10.900	10.900	10.900	0
2025-01-22	10.900	10.900	10.900	10.900	10.900	0
2025-01-21	10.900	10.900	10.900	10.900	10.900	0
2025-01-20	10.250	10.900	10.250	10.900	10.900	500
2025-01-17	10.250	10.250	10.250	10.250	10.250	0
2025-01-16	10.950	10.950	10.250	10.250	10.250	10,020
2025-01-15	10.950	10.950	10.950	10.950	10.950	100
2025-01-14	10.950	10.950	10.900	10.950	10.950	420
2025-01-13	10.950	10.950	10.950	10.950	10.950	0
2025-01-10	10.950	10.950	10.500	10.950	10.950	3,000
2025-01-09	10.950	10.950	10.950	10.950	10.950	509
2025-01-08	10.950	10.950	10.950	10.950	10.950	2,500
2025-01-07	10.950	10.950	10.950	10.950	10.950	100
2025-01-06	10.950	10.950	10.950	10.950	10.950	200
2025-01-03	10.950	10.950	10.950	10.950	10.950	221
2024-12-31	10.950	10.950	10.950	10.950	10.950	0
2024-12-30	10.950	10.950	10.950	10.950	10.950	800
2024-12-27	10.950	10.950	10.950	10.950	10.950	0
2024-12-26	10.200	10.950	10.200	10.950	10.950	500
2024-12-24	10.200	10.200	10.200	10.200	10.200	0
2024-12-23	10.200	10.200	10.200	10.200	10.200	0
2024-12-20	10.200	10.200	10.200	10.200	10.200	0
2024-12-19	10.200	10.200	10.200	10.200	10.200	0
2024-12-18	10.200	10.200	10.200	10.200	10.200	0
2024-12-17	10.200	10.200	10.200	10.200	10.200	12,300
2024-12-16	10.200	10.200	10.200	10.200	10.200	20,600
2024-12-13	10.200	10.200	10.200	10.200	10.200	11,000
2024-12-12	10.200	10.200	10.200	10.200	10.200	12,900
2024-12-11	10.200	10.200	10.200	10.200	10.200	17,100
2024-12-10	10.200	10.200	10.200	10.200	10.200	27,162
2024-12-09	10.250	10.250	10.200	10.200	10.200	28,105
2024-12-06	10.250	10.250	10.250	10.250	10.250	0
2024-12-05	10.200	10.250	10.200	10.250	10.250	51,300
2024-12-04	10.150	10.350	10.150	10.200	10.200	74,500
2024-12-03	10.150	10.200	10.150	10.150	10.150	72,000
2024-12-02	10.250	10.250	10.150	10.150	10.150	48,000
2024-11-29	10.500	10.500	10.250	10.250	10.250	110
2024-11-28	10.500	10.500	10.500	10.500	10.500	0
2024-11-27	10.500	10.500	10.500	10.500	10.500	28,016
2024-11-26	10.500	10.500	10.500	10.500	10.500	0
2024-11-25	10.500	10.500	10.500	10.500	10.500	0
2024-11-22	10.500	10.500	10.500	10.500	10.500	0

← NewerPage 8 of 14 · 832 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.