MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 33,281 |
| 2025-08-13 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 35,097 |
| 2025-08-12 | 468.50 | 468.50 | 467.75 | 468.00 | 468.00 | 49,516 |
| 2025-08-11 | 470.50 | 470.50 | 468.50 | 468.50 | 468.50 | 13,173 |
| 2025-08-08 | 470.00 | 470.50 | 470.00 | 470.50 | 470.50 | 8,601 |
| 2025-08-07 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 69,209 |
| 2025-08-06 | 465.00 | 468.00 | 465.00 | 468.00 | 468.00 | 29,527 |
| 2025-08-05 | 463.00 | 465.00 | 463.00 | 465.00 | 465.00 | 32,270 |
| 2025-08-04 | 465.00 | 465.00 | 463.00 | 463.00 | 463.00 | 62,573 |
| 2025-08-01 | 467.00 | 467.00 | 465.00 | 465.00 | 465.00 | 64,358 |
| 2025-07-31 | 469.00 | 469.00 | 467.00 | 467.00 | 467.00 | 69,032 |
| 2025-07-30 | 470.00 | 470.00 | 469.00 | 469.00 | 469.00 | 72,265 |
| 2025-07-29 | 469.50 | 470.00 | 469.50 | 470.00 | 470.00 | 40,478 |
| 2025-07-28 | 470.00 | 471.00 | 469.00 | 469.50 | 469.50 | 45,040 |
| 2025-07-25 | 469.00 | 470.00 | 469.00 | 470.00 | 470.00 | 19,446 |
| 2025-07-24 | 462.00 | 471.00 | 462.00 | 469.00 | 469.00 | 45,829 |
| 2025-07-23 | 457.00 | 462.00 | 457.00 | 462.00 | 462.00 | 37,351 |
| 2025-07-22 | 453.50 | 457.00 | 453.50 | 457.00 | 457.00 | 78,035 |
| 2025-07-21 | 451.00 | 453.50 | 451.00 | 453.50 | 453.50 | 30,427 |
| 2025-07-18 | 450.00 | 451.00 | 450.00 | 451.00 | 451.00 | 61,385 |
| 2025-07-17 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 16,153 |
| 2025-07-16 | 450.25 | 450.25 | 450.00 | 450.00 | 450.00 | 111,511 |
| 2025-07-15 | 451.00 | 451.00 | 450.25 | 450.25 | 450.25 | 96,506 |
| 2025-07-14 | 450.00 | 451.00 | 450.00 | 451.00 | 451.00 | 21,138 |
| 2025-07-11 | 445.00 | 450.00 | 445.00 | 450.00 | 450.00 | 26,413 |
| 2025-07-10 | 443.25 | 445.00 | 443.25 | 445.00 | 445.00 | 27,174 |
| 2025-07-09 | 443.00 | 443.25 | 443.00 | 443.25 | 443.25 | 22,794 |
| 2025-07-08 | 442.00 | 443.00 | 442.00 | 443.00 | 443.00 | 5,837 |
| 2025-07-07 | 443.50 | 443.50 | 442.00 | 442.00 | 442.00 | 54,557 |
| 2025-07-04 | 443.00 | 443.75 | 443.00 | 443.50 | 443.50 | 176,860 |
| 2025-07-03 | 440.25 | 445.00 | 440.25 | 443.00 | 443.00 | 44,872 |
| 2025-07-02 | 435.00 | 440.25 | 435.00 | 440.25 | 440.25 | 110,569 |
| 2025-07-01 | 430.25 | 435.00 | 430.25 | 435.00 | 435.00 | 10,905 |
| 2025-06-30 | 430.00 | 430.25 | 430.00 | 430.25 | 430.25 | 348,648 |
| 2025-06-27 | 430.00 | 431.00 | 430.00 | 430.00 | 430.00 | 87,709 |
| 2025-06-26 | 427.00 | 435.00 | 427.00 | 430.00 | 430.00 | 38,811 |
| 2025-06-25 | 424.00 | 427.00 | 424.00 | 427.00 | 427.00 | 140,465 |
| 2025-06-24 | 423.00 | 424.00 | 423.00 | 424.00 | 424.00 | 23,709 |
| 2025-06-23 | 424.25 | 424.25 | 420.00 | 423.00 | 423.00 | 54,899 |
| 2025-06-20 | 424.25 | 425.25 | 424.25 | 424.25 | 424.25 | 37,468 |
| 2025-06-19 | 424.00 | 424.25 | 423.75 | 424.25 | 424.25 | 65,814 |
| 2025-06-18 | 424.75 | 424.75 | 423.50 | 424.00 | 424.00 | 212,588 |
| 2025-06-17 | 424.00 | 426.50 | 424.00 | 424.75 | 424.75 | 132,606 |
| 2025-06-16 | 421.00 | 425.00 | 421.00 | 424.00 | 424.00 | 74,820 |
| 2025-06-13 | 430.00 | 430.00 | 420.00 | 421.00 | 421.00 | 123,194 |
| 2025-06-12 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | 143,101 |
| 2025-06-11 | 440.00 | 440.00 | 435.00 | 435.00 | 435.00 | 125,137 |
| 2025-06-10 | 445.00 | 445.00 | 440.00 | 440.00 | 440.00 | 92,327 |
| 2025-06-09 | 457.00 | 457.00 | 445.00 | 445.00 | 445.00 | 12,876 |
| 2025-06-06 | 465.00 | 465.00 | 457.00 | 457.00 | 457.00 | 77,144 |
| 2025-06-05 | 464.75 | 465.00 | 464.50 | 465.00 | 465.00 | 38,050 |
| 2025-06-04 | 464.25 | 465.00 | 464.25 | 464.75 | 464.75 | 52,548 |
| 2025-06-03 | 464.00 | 464.25 | 464.00 | 464.25 | 464.25 | 6,017 |
| 2025-06-02 | 461.00 | 464.00 | 461.00 | 464.00 | 464.00 | 6,782 |
| 2025-05-30 | 462.75 | 462.75 | 461.00 | 461.00 | 461.00 | 29,571 |
| 2025-05-29 | 462.00 | 463.00 | 462.00 | 462.75 | 462.75 | 72,126 |
| 2025-05-28 | 461.75 | 462.00 | 460.00 | 462.00 | 462.00 | 140,011 |
| 2025-05-27 | 462.00 | 462.00 | 461.75 | 461.75 | 461.75 | 14,980 |
| 2025-05-26 | 463.00 | 463.00 | 462.00 | 462.00 | 462.00 | 12,908 |
| 2025-05-23 | 464.00 | 464.00 | 463.00 | 463.00 | 463.00 | 30,808 |
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.