Stock Charts

Market Type

MCBG.P - MCB Group Ltd - Pref

Prices between 25/05/2023 and 24/05/2024
Trading Date Price Volume
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
2024-02-15 10.10 108,875
2024-02-14 10.10 250,000
2024-02-13 10.30 0
2024-02-12 10.30 0
2024-02-09 10.30 500
2024-02-08 10.20 968
2024-02-07 10.25 0
2024-02-06 10.25 100
2024-02-05 10.20 10,000
2024-02-02 10.20 42,000
2024-01-31 10.20 48,000
2024-01-30 10.30 1,500
2024-01-29 10.30 300
2024-01-26 10.20 10,100
2024-01-24 10.10 21,100
2024-01-22 10.10 24,000
2024-01-19 10.00 174,000
2024-01-18 10.10 49,900
2024-01-17 10.20 1,000
2024-01-15 10.30 0
2024-01-12 10.30 0
2024-01-11 10.30 0
2024-01-10 10.30 0
2024-01-09 10.30 0
2024-01-08 10.30 0
2024-01-05 10.30 4,011
2024-01-04 10.30 6,200
2024-01-03 10.30 1,800
2023-12-29 10.30 710
2023-12-28 10.30 100
2023-12-28 10.30 100
2023-12-27 10.10 4,000
2023-12-26 10.10 0
2023-12-22 10.10 25,900
2023-12-21 10.10 0
2023-12-20 10.10 14,078
2023-12-19 10.10 0
2023-12-18 10.10 0
2023-12-15 10.10 800
2023-12-14 10.10 0
2023-12-13 10.10 0
2023-12-12 10.10 0
2023-12-11 10.10 0
2023-12-08 10.10 123,707
2023-12-07 10.05 0
2023-12-06 10.05 0
2023-12-05 10.05 0
2023-12-04 10.05 0
2023-12-01 10.05 0
2023-11-30 10.05 0
2023-11-29 10.05 1,900
2023-11-28 10.10 0
2023-11-27 10.10 0
2023-11-24 10.10 90,400
2023-11-23 10.20 10,000
2023-11-22 10.00 0
2023-11-21 10.00 0
2023-11-20 10.00 0
2023-11-17 10.00 0
2023-11-16 10.00 75,500
2023-11-15 10.00 17,500
2023-11-14 10.00 4,600
2023-11-13 10.10 0
2023-11-10 10.10 0
2023-11-09 10.10 0
2023-11-08 10.10 0
2023-11-07 10.10 0
2023-11-06 10.10 10,000
2023-11-03 10.15 69,200
2023-10-31 10.15 355,800
2023-10-30 10.25 0
2023-10-27 10.25 0
2023-10-26 10.25 1,400
2023-10-25 10.25 0
2023-10-24 10.25 0
2023-10-23 10.25 100
2023-10-20 10.15 5,000
2023-10-19 10.15 25,000
2023-10-18 10.15 54,900
2023-10-17 10.15 20,100
2023-10-16 10.20 35,000
2023-10-13 10.20 18,200
2023-10-12 10.15 46,000
2023-10-11 10.20 1,500
2023-10-10 10.20 200
2023-10-09 10.15 0
2023-10-06 10.15 24,300
2023-10-05 10.20 48,000
2023-10-04 10.20 1,700
2023-10-03 10.20 0
2023-10-02 10.20 135,000
2023-09-29 10.20 48,800
2023-09-28 10.20 0
2023-09-27 10.20 18,000
2023-09-26 10.20 5,000
2023-09-25 10.10 0
2023-09-22 10.10 0
2023-09-21 10.10 10,100
2023-09-19 10.20 45,000
2023-09-18 10.15 37,000
2023-09-15 10.20 73,750
2023-09-14 10.20 250,000
2023-09-13 10.20 0
2023-09-12 10.20 0
2023-09-11 10.20 0
2023-09-08 10.20 200
2023-09-07 10.35 1,500
2023-09-06 10.20 20,000
2023-09-05 10.10 0
2023-09-04 10.10 900
2023-09-01 10.15 10,000
2023-08-31 10.15 500
2023-08-30 10.35 0
2023-08-29 10.35 100
2023-08-28 10.35 1,500
2023-08-25 10.35 100
2023-08-24 10.20 14
2023-08-23 10.20 26,700
2023-08-22 10.20 6,020
2023-08-21 10.25 40,000
2023-08-18 10.25 4,100
2023-08-17 10.25 0
2023-08-16 10.25 1,000
2023-08-15 10.25 8,500
2023-08-14 10.20 1,148
2023-08-11 10.20 600
2023-08-10 10.15 0
2023-08-09 10.15 100
2023-08-08 10.15 11,460
2023-08-07 10.25 22
2023-08-04 10.25 0
2023-08-03 10.25 0
2023-08-02 10.25 0
2023-08-01 10.25 10,300
2023-07-31 10.15 1
2023-07-28 10.15 10,000
2023-07-27 10.20 0
2023-07-26 10.20 700
2023-07-25 10.20 0
2023-07-21 10.20 100
2023-07-20 10.20 0
2023-07-19 10.20 1,000
2023-07-18 10.00 0
2023-07-17 10.00 0
2023-07-14 10.00 0
2023-07-13 10.00 5,017
2023-07-12 10.00 40,000
2023-07-11 10.00 94,600
2023-07-10 10.10 200
2023-07-06 10.10 0
2023-07-06 10.10 0
2023-07-05 10.10 300
2023-07-04 10.10 0
2023-07-03 10.10 0
2023-06-30 10.10 25,200
2023-06-29 10.15 190,700
2023-06-28 10.15 146,600
2023-06-27 10.15 5,800
2023-06-26 10.00 55,400
2023-06-23 10.30 2,600
2023-06-22 10.15 2,200
2023-06-21 10.00 9,700
2023-06-20 10.00 34,000
2023-06-19 10.10 100
2023-06-16 10.10 0
2023-06-15 10.10 20,000
2023-06-14 10.10 0
2023-06-13 10.10 5,200
2023-06-12 10.05 0
2023-06-09 10.05 6,500
2023-06-08 10.05 1,400
2023-06-07 10.00 0
2023-06-06 10.00 32,879
2023-06-05 10.05 1,500
2023-06-02 10.00 0
2023-06-01 10.00 5,000
2023-05-31 10.05 0
2023-05-30 10.05 20,700
2023-05-29 10.10 2,000
2023-05-26 10.15 20,600
2023-05-25 10.15 200