MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 309.00 | 310.00 | 309.00 | 309.00 | 309.00 | 28,486 |
| 2022-06-22 | 310.00 | 310.00 | 308.50 | 309.00 | 309.00 | 152,397 |
| 2022-06-21 | 307.75 | 310.00 | 307.75 | 310.00 | 310.00 | 78,599 |
| 2022-06-20 | 309.00 | 309.00 | 307.25 | 307.75 | 307.75 | 23,779 |
| 2022-06-17 | 312.00 | 312.00 | 307.00 | 309.00 | 309.00 | 21,369 |
| 2022-06-16 | 313.00 | 313.00 | 312.00 | 312.00 | 312.00 | 13,489 |
| 2022-06-15 | 319.00 | 319.00 | 313.00 | 313.00 | 313.00 | 41,987 |
| 2022-06-14 | 321.25 | 321.25 | 319.00 | 319.00 | 319.00 | 69,301 |
| 2022-06-13 | 321.00 | 321.25 | 318.75 | 321.25 | 321.25 | 53,517 |
| 2022-06-10 | 318.75 | 321.00 | 318.75 | 321.00 | 321.00 | 97,416 |
| 2022-06-09 | 315.00 | 320.00 | 315.00 | 318.75 | 318.75 | 54,130 |
| 2022-06-08 | 321.00 | 321.00 | 315.00 | 315.00 | 315.00 | 17,236 |
| 2022-06-07 | 320.00 | 321.50 | 320.00 | 321.00 | 321.00 | 286,274 |
| 2022-06-06 | 319.00 | 320.00 | 319.00 | 320.00 | 320.00 | 49,426 |
| 2022-06-03 | 318.25 | 319.00 | 318.25 | 319.00 | 319.00 | 14,548 |
| 2022-06-02 | 319.00 | 319.00 | 318.25 | 318.25 | 318.25 | 37,499 |
| 2022-06-01 | 319.00 | 320.25 | 319.00 | 319.00 | 319.00 | 193,556 |
| 2022-05-31 | 318.25 | 319.00 | 318.25 | 319.00 | 319.00 | 17,695 |
| 2022-05-30 | 318.00 | 318.25 | 318.00 | 318.25 | 318.25 | 15,883 |
| 2022-05-27 | 317.75 | 319.75 | 317.75 | 318.00 | 318.00 | 12,437 |
| 2022-05-26 | 321.00 | 321.00 | 317.25 | 317.75 | 317.75 | 91,633 |
| 2022-05-25 | 323.00 | 323.00 | 321.00 | 321.00 | 321.00 | 275,618 |
| 2022-05-24 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 44,287 |
| 2022-05-23 | 323.00 | 323.25 | 323.00 | 323.00 | 323.00 | 43,703 |
| 2022-05-20 | 325.00 | 325.00 | 323.00 | 323.00 | 323.00 | 31,634 |
| 2022-05-19 | 327.50 | 327.50 | 325.00 | 325.00 | 325.00 | 22,190 |
| 2022-05-18 | 329.75 | 330.00 | 327.50 | 327.50 | 327.50 | 8,200 |
| 2022-05-17 | 330.00 | 330.00 | 329.75 | 329.75 | 329.75 | 9,657 |
| 2022-05-16 | 327.00 | 331.00 | 327.00 | 330.00 | 330.00 | 35,999 |
| 2022-05-13 | 326.50 | 328.00 | 326.50 | 327.00 | 327.00 | 35,440 |
| 2022-05-12 | 326.50 | 327.00 | 326.00 | 326.50 | 326.50 | 9,749 |
| 2022-05-11 | 328.00 | 328.00 | 326.50 | 326.50 | 326.50 | 85,649 |
| 2022-05-10 | 326.50 | 328.00 | 326.50 | 328.00 | 328.00 | 66,655 |
| 2022-05-09 | 325.00 | 327.00 | 325.00 | 326.50 | 326.50 | 9,055 |
| 2022-05-06 | 329.00 | 329.00 | 325.00 | 325.00 | 325.00 | 16,710 |
| 2022-05-05 | 333.25 | 333.25 | 329.00 | 329.00 | 329.00 | 40,190 |
| 2022-05-04 | 334.50 | 334.50 | 333.25 | 333.25 | 333.25 | 31,325 |
| 2022-05-02 | 330.50 | 335.00 | 330.00 | 334.50 | 334.50 | 18,291 |
| 2022-04-29 | 329.00 | 330.50 | 329.00 | 330.50 | 330.50 | 21,895 |
| 2022-04-28 | 328.00 | 330.00 | 328.00 | 329.00 | 329.00 | 15,755 |
| 2022-04-27 | 325.00 | 328.00 | 325.00 | 328.00 | 328.00 | 27,468 |
| 2022-04-26 | 324.00 | 325.00 | 324.00 | 325.00 | 325.00 | 20,371 |
| 2022-04-25 | 322.00 | 324.00 | 322.00 | 324.00 | 324.00 | 5,986 |
| 2022-04-22 | 321.00 | 323.00 | 321.00 | 322.00 | 322.00 | 28,887 |
| 2022-04-21 | 320.25 | 321.75 | 320.25 | 321.00 | 321.00 | 49,137 |
| 2022-04-20 | 320.00 | 320.25 | 320.00 | 320.25 | 320.25 | 6,252 |
| 2022-04-19 | 320.00 | 321.00 | 320.00 | 320.00 | 320.00 | 69,409 |
| 2022-04-18 | 320.00 | 321.00 | 320.00 | 320.00 | 320.00 | 47,642 |
| 2022-04-15 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 48,172 |
| 2022-04-14 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 88,929 |
| 2022-04-13 | 319.50 | 320.00 | 319.25 | 320.00 | 320.00 | 13,492 |
| 2022-04-12 | 319.75 | 320.00 | 319.50 | 319.50 | 319.50 | 175,777 |
| 2022-04-11 | 319.75 | 320.00 | 319.75 | 319.75 | 319.75 | 12,465 |
| 2022-04-08 | 318.75 | 319.75 | 318.75 | 319.75 | 319.75 | 33,230 |
| 2022-04-07 | 320.00 | 320.00 | 318.75 | 318.75 | 318.75 | 54,208 |
| 2022-04-06 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 113,050 |
| 2022-04-05 | 319.00 | 320.00 | 319.00 | 320.00 | 320.00 | 12,200 |
| 2022-04-04 | 320.00 | 320.00 | 319.00 | 319.00 | 319.00 | 118,272 |
| 2022-04-01 | 319.50 | 320.00 | 319.00 | 320.00 | 320.00 | 29,165 |
| 2022-03-31 | 319.50 | 319.75 | 319.50 | 319.50 | 319.50 | 46,290 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 11.0000 MUR |
| 2025-11-19 | 15.0000 MUR |
| 2025-06-09 | 10.5000 MUR |
| 2024-11-20 | 13.5000 MUR |
| 2024-06-07 | 9.5000 MUR |
| 2023-11-22 | 11.7500 MUR |
| 2023-06-07 | 8.5000 MUR |
| 2022-11-22 | 8.0000 MUR |
| 2022-06-08 | 5.9000 MUR |
| 2021-11-22 | 9.5000 MUR |
| 2021-05-31 | 7.2500 MUR |
| 2019-11-11 | 7.6000 MUR |
| 2019-07-10 | 5.4000 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.