MFD GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	11.150	11.150	11.150	11.150	10.253	38
2024-11-20	11.150	11.150	11.150	11.150	10.253	106
2024-11-19	11.150	11.150	11.150	11.150	10.253	0
2024-11-18	11.150	11.150	11.150	11.150	10.253	0
2024-11-15	11.150	11.150	11.150	11.150	10.253	0
2024-11-14	11.150	11.150	11.150	11.150	10.253	0
2024-11-13	11.150	11.150	11.150	11.150	10.253	0
2024-11-12	11.150	11.150	11.150	11.150	10.253	3
2024-11-11	11.150	11.150	11.150	11.150	10.253	0
2024-11-08	11.150	11.150	11.150	11.150	10.253	0
2024-11-07	11.150	11.150	11.150	11.150	10.253	0
2024-11-06	11.150	11.150	11.150	11.150	10.253	10
2024-11-05	11.150	11.150	11.150	11.150	10.253	0
2024-11-04	11.150	11.150	11.150	11.150	10.253	1
2024-11-01	11.150	11.150	11.150	11.150	10.253	0
2024-10-30	11.150	11.150	11.150	11.150	10.253	2
2024-10-29	11.150	11.150	11.150	11.150	10.253	0
2024-10-28	11.150	11.150	11.150	11.150	10.253	0
2024-10-25	11.150	11.150	11.150	11.150	10.253	0
2024-10-24	11.150	11.150	11.150	11.150	10.253	127,107
2024-10-23	11.150	11.150	11.150	11.150	10.253	0
2024-10-22	11.150	11.150	11.150	11.150	10.253	0
2024-10-21	11.150	11.150	11.150	11.150	10.253	0
2024-10-18	11.150	11.150	11.150	11.150	10.253	0
2024-10-17	11.150	11.150	11.150	11.150	10.253	11
2024-10-16	11.150	11.150	11.150	11.150	10.253	0
2024-10-15	11.150	11.150	11.150	11.150	10.253	1
2024-10-14	11.150	11.150	11.150	11.150	10.253	0
2024-10-11	11.150	11.150	11.150	11.150	10.253	0
2024-10-10	11.150	11.150	11.150	11.150	10.253	0
2024-10-09	11.600	11.600	11.150	11.150	10.253	1,016
2024-10-08	11.600	11.600	11.600	11.600	10.667	0
2024-10-07	11.600	11.600	11.600	11.600	10.667	14
2024-10-04	11.600	11.600	11.600	11.600	10.667	2
2024-10-03	11.600	11.600	11.600	11.600	10.667	0
2024-10-02	11.600	11.600	11.600	11.600	10.667	0
2024-10-01	11.600	11.600	11.600	11.600	10.667	2
2024-09-30	11.600	11.600	11.600	11.600	10.235	0
2024-09-27	11.000	11.600	11.000	11.600	10.235	100
2024-09-26	11.000	11.000	11.000	11.000	9.705	0
2024-09-25	11.000	11.000	11.000	11.000	9.705	15,506
2024-09-24	11.000	11.000	11.000	11.000	9.705	100
2024-09-23	11.000	11.000	11.000	11.000	9.705	0
2024-09-20	11.000	11.000	11.000	11.000	9.705	0
2024-09-19	11.000	11.000	11.000	11.000	9.705	0
2024-09-18	11.000	11.000	11.000	11.000	9.705	31
2024-09-17	11.000	11.000	11.000	11.000	9.705	0
2024-09-16	11.000	11.000	11.000	11.000	9.705	0
2024-09-13	11.000	11.000	11.000	11.000	9.705	0
2024-09-12	11.000	11.000	11.000	11.000	9.705	18
2024-09-11	11.000	11.000	11.000	11.000	9.705	4
2024-09-10	11.000	11.000	11.000	11.000	9.705	4
2024-09-09	11.000	11.000	11.000	11.000	9.705	0
2024-09-06	11.000	11.000	11.000	11.000	9.705	0
2024-09-05	11.000	11.000	11.000	11.000	9.705	0
2024-09-04	11.000	11.000	11.000	11.000	9.705	2
2024-09-03	11.000	11.000	11.000	11.000	9.705	0
2024-09-02	11.000	11.000	11.000	11.000	9.705	0
2024-08-30	11.000	11.000	11.000	11.000	9.705	200
2024-08-29	11.000	11.000	11.000	11.000	9.705	0

← NewerPage 9 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.