Stock Charts

Market Type

MCBG.P - MCB Group Ltd - Pref

Prices between 16/02/2024 and 14/02/2025
Trading Date Price Volume
2025-02-14 10.25 34,100
2025-02-13 10.25 136,800
2025-02-12 10.45 35,600
2025-02-10 10.70 0
2025-02-07 10.70 0
2025-02-06 10.70 100
2025-02-05 10.70 37
2025-02-04 10.70 0
2025-02-03 10.70 133
2025-01-30 10.75 0
2025-01-30 10.70 100
2025-01-28 10.75 0
2025-01-27 10.75 104
2025-01-24 10.75 613
2025-01-23 10.90 0
2025-01-22 10.90 0
2025-01-21 10.90 0
2025-01-20 10.90 500
2025-01-17 10.25 0
2025-01-16 10.95 100
2025-01-15 10.95 100
2025-01-14 10.95 420
2025-01-13 10.95 0
2025-01-10 10.95 3,000
2025-01-09 10.95 509
2025-01-08 10.95 2,500
2025-01-07 10.95 100
2025-01-06 10.95 200
2025-01-03 10.95 221
2024-12-31 10.95 0
2024-12-30 10.95 800
2024-12-27 10.95 0
2024-12-26 10.95 500
2024-12-24 10.20 0
2024-12-23 10.20 0
2024-12-20 10.20 0
2024-12-19 10.20 0
2024-12-18 10.20 0
2024-12-17 10.20 12,300
2024-12-16 10.20 20,600
2024-12-13 10.20 11,000
2024-12-12 10.20 12,900
2024-12-11 10.20 17,100
2024-12-10 10.20 27,162
2024-12-09 10.20 28,105
2024-12-06 10.25 8,900
2024-12-05 10.25 51,300
2024-12-04 10.20 74,500
2024-12-03 10.15 72,000
2024-12-02 10.15 48,000
2024-11-29 10.25 110
2024-11-28 10.50 0
2024-11-27 10.50 28,016
2024-11-26 10.50 0
2024-11-25 10.50 0
2024-11-22 10.50 0
2024-11-21 10.50 100
2024-11-20 10.35 5,010
2024-11-18 11.00 1,500
2024-11-15 11.00 20
2024-11-14 11.00 0
2024-11-13 11.00 100
2024-11-12 11.00 700
2024-11-11 10.35 0
2024-11-08 10.35 0
2024-11-07 10.35 0
2024-11-06 10.35 2,000
2024-11-05 10.50 0
2024-11-04 10.50 2,000
2024-11-01 11.00 10
2024-10-30 11.00 200
2024-10-29 11.00 0
2024-10-28 11.00 22
2024-10-25 11.00 400
2024-10-24 11.00 10
2024-10-23 11.00 0
2024-10-22 11.00 10
2024-10-21 11.00 0
2024-10-18 11.00 117
2024-10-17 10.30 0
2024-10-16 10.30 0
2024-10-15 10.30 7,400
2024-10-14 10.30 31,900
2024-10-11 10.30 24,000
2024-10-10 10.30 24,000
2024-10-09 10.30 23,320
2024-10-08 11.05 300
2024-10-07 11.10 0
2024-10-04 11.10 133
2024-10-03 11.10 330
2024-10-02 11.15 0
2024-09-30 11.20 0
2024-09-27 11.20 0
2024-09-26 11.20 100
2024-09-25 11.05 0
2024-09-25 11.05 0
2024-09-24 11.05 2,200
2024-09-23 11.05 300
2024-09-20 11.00 15
2024-09-19 11.00 120
2024-09-18 11.00 100
2024-09-17 11.00 2,300
2024-09-16 11.00 100
2024-09-13 11.00 0
2024-09-12 11.00 0
2024-09-11 11.00 11
2024-09-10 11.00 100
2024-09-09 11.10 200
2024-09-06 11.10 100
2024-09-05 11.15 1,044
2024-09-04 11.20 1,310
2024-09-03 11.40 100
2024-09-02 11.40 3,000
2024-08-30 11.40 100
2024-08-29 11.50 400
2024-08-28 10.10 9,500
2024-08-27 10.10 20,000
2024-08-26 10.10 30,000
2024-08-23 10.10 10,200
2024-08-22 10.10 10,000
2024-08-21 10.10 10,200
2024-08-20 10.10 10,200
2024-08-19 10.30 800
2024-08-16 10.20 100
2024-08-14 10.10 0
2024-08-13 10.10 0
2024-08-12 10.10 24,400
2024-08-09 10.15 25,600
2024-08-08 10.15 24,000
2024-08-07 10.20 0
2024-08-06 10.20 100
2024-08-05 10.20 37,071
2024-08-02 10.25 0
2024-08-01 10.25 0
2024-07-31 10.25 29
2024-07-30 10.25 400
2024-07-29 10.30 0
2024-07-26 10.30 0
2024-07-25 10.30 0
2024-07-24 10.30 100
2024-07-23 10.30 100
2024-07-22 10.15 0
2024-07-19 10.15 1,500
2024-07-18 10.15 0
2024-07-17 10.15 11,800
2024-07-16 10.40 100
2024-07-15 10.40 100
2024-07-12 10.40 116
2024-07-11 10.40 0
2024-07-10 10.40 200
2024-07-09 10.25 24,500
2024-07-08 10.30 65,100
2024-07-05 10.00 0
2024-07-04 10.00 15,000
2024-07-03 10.00 0
2024-07-02 10.00 5,000
2024-07-01 10.05 5,000
2024-06-28 10.15 0
2024-06-27 10.15 48
2024-06-26 10.15 160
2024-06-25 10.15 160
2024-06-24 10.20 2,000
2024-06-21 10.20 100
2024-06-19 10.20 1,600
2024-06-18 10.30 0
2024-06-17 10.30 0
2024-06-14 10.30 0
2024-06-13 10.30 500
2024-06-12 10.15 50
2024-06-11 10.15 92
2024-06-10 10.15 905
2024-06-07 10.15 3,207
2024-06-06 10.15 0
2024-06-05 10.15 610
2024-06-03 10.15 2,000
2024-05-31 10.25 3,011
2024-05-30 10.25 200
2024-05-29 10.45 23,000
2024-05-28 10.50 0
2024-05-27 10.50 2,000
2024-05-24 10.45 24,200
2024-05-23 10.45 2,100
2024-05-22 10.45 53
2024-05-21 10.45 0
2024-05-20 10.45 25,100
2024-05-17 10.50 4,100
2024-05-16 10.50 1,100
2024-05-15 10.50 1,100
2024-05-14 10.10 25,000
2024-05-13 10.10 52,301
2024-05-10 10.10 0
2024-05-09 10.10 0
2024-05-08 10.10 30,030
2024-05-07 10.10 0
2024-05-06 10.10 25,000
2024-05-03 10.05 95
2024-05-02 10.05 0
2024-04-30 10.05 0
2024-04-29 10.05 25,100
2024-04-26 10.05 0
2024-04-25 10.05 0
2024-04-24 10.05 30,900
2024-04-23 10.05 2,110
2024-04-18 10.05 24,200
2024-04-17 10.05 51,100
2024-04-16 10.05 5,000
2024-04-15 10.05 33,056
2024-04-12 10.20 520
2024-04-10 10.20 47,500
2024-04-08 10.05 100
2024-04-05 10.05 238
2024-04-04 10.30 200
2024-04-03 10.30 25,200
2024-04-02 10.25 0
2024-04-01 10.25 24,300
2024-03-29 10.30 24,000
2024-03-28 10.35 33,500
2024-03-27 10.40 28,700
2024-03-26 10.30 20,500
2024-03-25 10.10 0
2024-03-22 10.10 5,000
2024-03-21 10.00 1,000
2024-03-20 10.25 29,200
2024-03-19 10.25 24,600
2024-03-18 10.40 0
2024-03-15 10.40 0
2024-03-14 10.40 1,300
2024-03-13 10.40 9,300
2024-03-07 10.25 20,000
2024-03-06 10.35 8,800
2024-03-05 10.35 1,800
2024-03-04 10.25 24,500
2024-03-01 10.25 24,300
2024-02-29 10.30 300
2024-02-28 10.30 500
2024-02-27 10.20 3,800
2024-02-26 10.30 0
2024-02-23 10.30 100
2024-02-21 10.30 0
2024-02-20 10.30 16,400
2024-02-19 10.30 52,300
2024-02-16 10.25 20,100