MFD GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	13.600	13.600	13.600	13.600	11.999	0
2023-11-28	13.600	13.600	13.600	13.600	11.999	200
2023-11-27	13.600	13.600	13.600	13.600	11.999	0
2023-11-24	13.600	13.600	13.600	13.600	11.999	0
2023-11-23	13.600	13.600	13.600	13.600	11.999	0
2023-11-22	13.600	13.600	13.600	13.600	11.999	0
2023-11-21	13.600	13.600	13.600	13.600	11.999	0
2023-11-20	13.600	13.600	13.600	13.600	11.999	0
2023-11-17	13.600	13.600	13.600	13.600	11.999	0
2023-11-16	13.600	13.600	13.600	13.600	11.999	0
2023-11-15	13.600	13.600	13.600	13.600	11.999	0
2023-11-14	13.600	13.600	13.600	13.600	11.999	0
2023-11-13	13.500	13.600	13.500	13.600	11.999	71,162
2023-11-10	13.500	13.500	13.500	13.500	11.911	0
2023-11-09	13.500	13.500	13.500	13.500	11.911	39
2023-11-08	13.500	13.500	13.500	13.500	11.911	0
2023-11-07	13.500	13.500	13.500	13.500	11.911	0
2023-11-06	13.500	13.500	13.500	13.500	11.911	0
2023-11-03	13.500	13.500	13.500	13.500	11.911	5
2023-10-31	13.500	13.500	13.500	13.500	11.911	0
2023-10-30	13.500	13.500	13.500	13.500	11.911	0
2023-10-27	13.500	13.500	13.500	13.500	11.911	1
2023-10-26	13.500	13.500	13.500	13.500	11.911	0
2023-10-25	13.500	13.500	13.500	13.500	11.911	0
2023-10-24	13.500	13.500	13.500	13.500	11.911	1
2023-10-23	13.500	13.500	13.500	13.500	11.911	0
2023-10-20	13.500	13.500	13.500	13.500	11.911	25
2023-10-19	13.500	13.500	13.500	13.500	11.911	170
2023-10-18	13.500	13.500	13.500	13.500	11.911	0
2023-10-17	13.500	13.500	13.500	13.500	11.911	0
2023-10-16	13.500	13.500	13.500	13.500	11.911	0
2023-10-13	13.500	13.500	13.500	13.500	11.911	78
2023-10-12	13.500	13.500	13.500	13.500	11.911	2
2023-10-11	13.500	13.500	13.500	13.500	11.911	0
2023-10-10	13.500	13.500	13.500	13.500	11.911	75,000
2023-10-09	13.500	13.500	13.500	13.500	11.911	0
2023-10-06	13.500	14.000	13.500	13.500	11.911	798
2023-10-05	13.500	13.500	13.500	13.500	11.911	86
2023-10-04	13.500	13.500	13.500	13.500	11.911	0
2023-10-03	13.500	13.500	13.500	13.500	11.911	0
2023-10-02	13.500	13.500	13.500	13.500	11.911	0
2023-09-29	13.500	13.500	13.500	13.500	11.911	0
2023-09-28	14.500	14.500	13.500	13.500	11.911	500
2023-09-27	14.500	14.500	14.500	14.500	12.793	0
2023-09-26	14.500	14.500	14.500	14.500	12.793	13
2023-09-25	14.500	14.500	14.500	14.500	12.793	0
2023-09-22	14.500	14.500	14.500	14.500	12.414	0
2023-09-21	14.500	14.500	14.500	14.500	12.414	0
2023-09-19	14.500	14.500	14.500	14.500	12.414	0
2023-09-18	14.500	14.500	14.500	14.500	12.414	0
2023-09-15	14.500	14.500	14.500	14.500	12.414	0
2023-09-14	14.500	14.500	14.500	14.500	12.414	0
2023-09-13	14.500	14.500	14.500	14.500	12.414	0
2023-09-12	14.500	14.500	14.500	14.500	12.414	0
2023-09-11	14.500	14.500	14.500	14.500	12.414	5
2023-09-08	14.500	14.500	14.500	14.500	12.414	0
2023-09-07	14.500	14.500	14.500	14.500	12.414	0
2023-09-06	14.500	14.500	14.500	14.500	12.414	0
2023-09-05	14.500	14.500	14.500	14.500	12.414	66
2023-09-04	14.500	14.500	14.500	14.500	12.414	0

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.