MCB GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 441.75 | 443.00 | 441.75 | 443.00 | 443.00 | 18,679 |
| 2024-11-20 | 455.00 | 455.00 | 441.75 | 441.75 | 441.75 | 11,645 |
| 2024-11-19 | 455.00 | 455.00 | 453.00 | 455.00 | 455.00 | 75,421 |
| 2024-11-18 | 455.00 | 456.00 | 454.75 | 455.00 | 455.00 | 61,450 |
| 2024-11-15 | 465.00 | 465.00 | 455.00 | 455.00 | 455.00 | 2,739 |
| 2024-11-14 | 450.25 | 465.00 | 450.25 | 465.00 | 465.00 | 4,602 |
| 2024-11-13 | 450.00 | 450.25 | 450.00 | 450.25 | 450.25 | 3,998 |
| 2024-11-12 | 450.00 | 450.25 | 450.00 | 450.00 | 450.00 | 143,747 |
| 2024-11-11 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 43,841 |
| 2024-11-08 | 446.00 | 450.00 | 446.00 | 450.00 | 450.00 | 20,786 |
| 2024-11-07 | 445.50 | 446.25 | 445.50 | 446.00 | 446.00 | 51,608 |
| 2024-11-06 | 445.00 | 445.50 | 445.00 | 445.50 | 445.50 | 19,920 |
| 2024-11-05 | 445.25 | 445.25 | 445.00 | 445.00 | 445.00 | 165,485 |
| 2024-11-04 | 445.00 | 445.25 | 445.00 | 445.25 | 445.25 | 69,120 |
| 2024-11-01 | 449.50 | 449.50 | 445.00 | 445.00 | 445.00 | 199,709 |
| 2024-10-30 | 450.00 | 450.00 | 449.50 | 449.50 | 449.50 | 16,210 |
| 2024-10-29 | 453.75 | 453.75 | 450.00 | 450.00 | 450.00 | 98,823 |
| 2024-10-28 | 458.00 | 458.00 | 453.75 | 453.75 | 453.75 | 11,865 |
| 2024-10-25 | 459.00 | 459.00 | 458.00 | 458.00 | 458.00 | 2,023 |
| 2024-10-24 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 12,783 |
| 2024-10-23 | 457.00 | 459.25 | 457.00 | 459.00 | 459.00 | 140,964 |
| 2024-10-22 | 455.00 | 457.00 | 455.00 | 457.00 | 457.00 | 34,924 |
| 2024-10-21 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 55,765 |
| 2024-10-18 | 450.00 | 455.00 | 450.00 | 455.00 | 455.00 | 62,398 |
| 2024-10-17 | 447.50 | 452.00 | 447.50 | 450.00 | 450.00 | 26,873 |
| 2024-10-16 | 445.00 | 447.50 | 445.00 | 447.50 | 447.50 | 14,447 |
| 2024-10-15 | 443.75 | 445.00 | 443.75 | 445.00 | 445.00 | 16,202 |
| 2024-10-14 | 444.00 | 444.00 | 443.75 | 443.75 | 443.75 | 7,709 |
| 2024-10-11 | 442.00 | 444.00 | 442.00 | 444.00 | 444.00 | 24,850 |
| 2024-10-10 | 438.25 | 442.25 | 438.25 | 442.00 | 442.00 | 33,658 |
| 2024-10-09 | 437.00 | 438.25 | 437.00 | 438.25 | 438.25 | 35,125 |
| 2024-10-08 | 436.25 | 436.25 | 436.00 | 436.25 | 436.25 | 29,127 |
| 2024-10-07 | 436.50 | 436.50 | 435.50 | 436.25 | 436.25 | 31,245 |
| 2024-10-04 | 438.00 | 438.00 | 436.50 | 436.50 | 436.50 | 7,342 |
| 2024-10-03 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | 218,516 |
| 2024-10-02 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 205,922 |
| 2024-10-01 | 440.00 | 440.50 | 440.00 | 440.00 | 440.00 | 118,744 |
| 2024-09-30 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | 14,807 |
| 2024-09-27 | 450.00 | 450.25 | 449.75 | 450.00 | 450.00 | 12,559 |
| 2024-09-26 | 445.75 | 450.00 | 445.75 | 450.00 | 450.00 | 19,678 |
| 2024-09-25 | 432.75 | 447.00 | 432.75 | 445.75 | 445.75 | 5,154 |
| 2024-09-24 | 430.25 | 432.75 | 430.25 | 432.75 | 432.75 | 31,793 |
| 2024-09-23 | 435.00 | 435.00 | 430.00 | 430.25 | 430.25 | 122,597 |
| 2024-09-20 | 436.00 | 436.00 | 434.75 | 435.00 | 435.00 | 18,309 |
| 2024-09-19 | 438.50 | 438.50 | 436.00 | 436.00 | 436.00 | 16,075 |
| 2024-09-18 | 440.00 | 440.00 | 438.50 | 438.50 | 438.50 | 61,099 |
| 2024-09-17 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | 40,058 |
| 2024-09-16 | 441.00 | 445.00 | 441.00 | 442.00 | 442.00 | 16,727 |
| 2024-09-13 | 440.00 | 441.00 | 440.00 | 441.00 | 441.00 | 48,672 |
| 2024-09-12 | 437.25 | 440.00 | 437.25 | 440.00 | 440.00 | 4,051 |
| 2024-09-11 | 437.00 | 437.25 | 437.00 | 437.25 | 437.25 | 10,103 |
| 2024-09-10 | 436.00 | 437.00 | 436.00 | 437.00 | 437.00 | 19,001 |
| 2024-09-09 | 435.00 | 436.00 | 435.00 | 436.00 | 436.00 | 38,088 |
| 2024-09-06 | 425.00 | 435.00 | 425.00 | 435.00 | 435.00 | 116,919 |
| 2024-09-05 | 449.00 | 449.00 | 425.00 | 425.00 | 425.00 | 51,317 |
| 2024-09-04 | 433.00 | 450.00 | 433.00 | 449.00 | 449.00 | 90,040 |
| 2024-09-03 | 430.00 | 433.00 | 430.00 | 433.00 | 433.00 | 17,654 |
| 2024-09-02 | 421.00 | 430.00 | 421.00 | 430.00 | 430.00 | 107,121 |
| 2024-08-30 | 413.50 | 421.00 | 413.50 | 421.00 | 421.00 | 23,079 |
| 2024-08-29 | 410.00 | 413.50 | 410.00 | 413.50 | 413.50 | 12,365 |
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.