MFD GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	14.500	14.500	14.500	14.500	12.414	0
2023-08-31	14.500	14.500	14.500	14.500	12.414	0
2023-08-30	14.500	14.500	14.500	14.500	12.414	0
2023-08-29	14.900	14.900	14.500	14.500	12.414	500
2023-08-28	14.900	14.900	14.900	14.900	12.756	0
2023-08-25	14.900	14.900	14.900	14.900	12.756	0
2023-08-24	14.900	14.900	14.900	14.900	12.756	10
2023-08-23	14.900	14.900	14.900	14.900	12.756	0
2023-08-22	14.900	14.900	14.900	14.900	12.756	0
2023-08-21	14.900	14.900	14.900	14.900	12.756	0
2023-08-18	14.900	14.900	14.900	14.900	12.756	0
2023-08-17	14.900	14.900	14.900	14.900	12.756	0
2023-08-16	14.900	14.900	14.900	14.900	12.756	0
2023-08-15	14.900	14.900	14.900	14.900	12.756	0
2023-08-14	14.900	14.900	14.900	14.900	12.756	0
2023-08-11	14.900	14.900	14.900	14.900	12.756	0
2023-08-10	14.900	14.900	14.900	14.900	12.756	0
2023-08-09	14.900	14.900	14.900	14.900	12.756	0
2023-08-08	14.900	14.900	14.900	14.900	12.756	0
2023-08-07	14.900	14.900	14.900	14.900	12.756	0
2023-08-04	14.900	14.900	14.900	14.900	12.756	0
2023-08-03	14.900	14.900	14.900	14.900	12.756	40
2023-08-02	14.900	14.900	14.900	14.900	12.756	50
2023-08-01	14.900	14.900	14.900	14.900	12.756	0
2023-07-31	14.900	14.900	14.900	14.900	12.756	0
2023-07-28	15.000	15.000	14.900	14.900	12.756	100
2023-07-27	15.000	15.000	15.000	15.000	12.842	0
2023-07-26	15.000	15.000	15.000	15.000	12.842	0
2023-07-25	15.000	15.000	15.000	15.000	12.842	6
2023-07-24	15.000	15.000	15.000	15.000	12.842	0
2023-07-21	15.000	15.000	15.000	15.000	12.842	50
2023-07-20	15.000	15.000	15.000	15.000	12.842	15
2023-07-19	15.600	15.600	15.000	15.000	12.842	257
2023-07-18	15.600	15.600	15.600	15.600	13.356	0
2023-07-17	15.600	15.600	15.600	15.600	13.356	0
2023-07-14	15.600	15.600	15.600	15.600	13.356	0
2023-07-13	15.600	15.600	15.600	15.600	13.356	2
2023-07-12	15.600	15.600	15.600	15.600	13.356	0
2023-07-11	15.600	15.600	15.600	15.600	13.356	0
2023-07-10	15.600	15.600	15.600	15.600	13.356	0
2023-07-07	15.600	15.600	15.600	15.600	13.356	0
2023-07-06	15.600	15.600	15.600	15.600	13.356	0
2023-07-05	15.600	15.600	15.600	15.600	13.356	0
2023-07-04	15.600	15.600	15.600	15.600	13.356	0
2023-07-03	15.600	15.600	15.600	15.600	13.356	0
2023-06-30	13.000	15.600	13.000	15.600	13.356	150
2023-06-29	13.000	13.000	13.000	13.000	11.130	17,531
2023-06-28	13.000	13.000	13.000	13.000	11.130	0
2023-06-27	13.000	13.000	13.000	13.000	11.130	0
2023-06-26	13.000	13.000	13.000	13.000	11.130	0
2023-06-23	13.000	13.000	13.000	13.000	11.130	0
2023-06-22	13.000	13.000	13.000	13.000	11.130	0
2023-06-21	13.000	13.000	13.000	13.000	11.130	20
2023-06-20	13.000	13.000	13.000	13.000	11.130	0
2023-06-19	13.000	13.000	13.000	13.000	11.130	0
2023-06-16	13.000	13.000	13.000	13.000	11.130	252
2023-06-15	13.000	13.000	13.000	13.000	11.130	0
2023-06-14	13.000	13.000	13.000	13.000	11.130	0
2023-06-13	13.000	13.000	13.000	13.000	11.130	0
2023-06-12	13.000	13.000	13.000	13.000	11.130	0

← NewerPage 14 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.