MCB GROUP LTD 22/12/23
COMMUNIQUE
Download
Trading Date | Price | Volume |
---|---|---|
2024-05-07 | 378.25 | 69,138 |
2024-05-06 | 376.50 | 16,746 |
2024-05-03 | 376.50 | 12,958 |
2024-05-02 | 376.50 | 26,180 |
2024-04-30 | 376.50 | 58,207 |
2024-04-29 | 375.25 | 14,040 |
2024-04-26 | 377.75 | 19,916 |
2024-04-25 | 378.00 | 40,900 |
2024-04-24 | 377.00 | 51,988 |
2024-04-23 | 378.00 | 17,186 |
2024-04-18 | 375.75 | 1,674 |
2024-04-17 | 375.75 | 2,608 |
2024-04-16 | 375.50 | 93,945 |
2024-04-15 | 372.75 | 12,506 |
2024-04-12 | 372.00 | 15,306 |
2024-04-10 | 372.00 | 13,891 |
2024-04-08 | 371.00 | 53,068 |
2024-04-05 | 370.50 | 56,247 |
2024-04-04 | 370.00 | 124,250 |
2024-04-03 | 374.00 | 38,435 |
2024-04-02 | 377.75 | 11,104 |
2024-04-01 | 378.75 | 23,535 |
2024-03-29 | 375.00 | 104,570 |
2024-03-28 | 370.50 | 32,728 |
2024-03-27 | 366.50 | 31,161 |
2024-03-26 | 365.25 | 127,839 |
2024-03-25 | 361.00 | 42,585 |
2024-03-22 | 359.00 | 86,848 |
2024-03-21 | 356.00 | 8,419 |
2024-03-20 | 355.00 | 40,192 |
2024-03-19 | 348.00 | 28,708 |
2024-03-18 | 343.75 | 30,301 |
2024-03-15 | 342.50 | 48,990 |
2024-03-14 | 341.00 | 26,937 |
2024-03-13 | 340.00 | 71,295 |
2024-03-07 | 338.00 | 183,222 |
2024-03-06 | 337.00 | 34,814 |
2024-03-05 | 337.00 | 39,607 |
2024-03-04 | 338.75 | 4,770 |
2024-03-01 | 339.75 | 105,637 |
2024-02-29 | 338.00 | 36,782 |
2024-02-28 | 333.00 | 75,001 |
2024-02-27 | 331.00 | 28,639 |
2024-02-26 | 330.00 | 70,191 |
2024-02-23 | 330.00 | 26,214 |
2024-02-21 | 330.00 | 79,754 |
2024-02-20 | 330.50 | 44,820 |
2024-02-19 | 330.50 | 97,479 |
2024-02-16 | 330.50 | 94,870 |
2024-02-15 | 333.25 | 156,458 |
2024-02-14 | 332.25 | 15,236 |
2024-02-13 | 330.50 | 97,158 |
2024-02-12 | 330.00 | 131,942 |
2024-02-09 | 329.00 | 17,671 |
2024-02-08 | 327.25 | 1,155 |
2024-02-07 | 327.25 | 20,264 |
2024-02-06 | 327.00 | 94,758 |
2024-02-05 | 327.50 | 7,608 |
2024-02-02 | 327.50 | 9,769 |
2024-01-31 | 327.50 | 8,917 |
2024-01-30 | 327.50 | 55,929 |
2024-01-29 | 327.75 | 17,333 |
2024-01-26 | 328.00 | 71,318 |
2024-01-24 | 328.75 | 17,260 |
2024-01-22 | 328.00 | 37,905 |
2024-01-19 | 328.00 | 61,783 |
2024-01-18 | 327.00 | 28,869 |
2024-01-17 | 326.00 | 30,006 |
2024-01-15 | 326.25 | 37 |
2024-01-12 | 326.25 | 76,186 |
2024-01-11 | 328.00 | 16,166 |
2024-01-10 | 328.00 | 68,297 |
2024-01-09 | 326.25 | 40,277 |
2024-01-08 | 326.25 | 53,428 |
2024-01-05 | 326.00 | 90,311 |
2024-01-04 | 325.00 | 16,761 |
2024-01-03 | 324.25 | 4,278 |
2023-12-29 | 324.00 | 17,357 |
2023-12-28 | 325.00 | 24,348 |
2023-12-28 | 325.00 | 24,348 |
2023-12-27 | 325.00 | 1,279 |
2023-12-26 | 326.00 | 9,468 |
2023-12-22 | 326.00 | 24,518 |
2023-12-21 | 325.00 | 148,076 |
2023-12-20 | 325.25 | 27,778 |
2023-12-19 | 325.25 | 44,620 |
2023-12-18 | 325.25 | 57,779 |
2023-12-15 | 325.25 | 46,227 |
2023-12-14 | 325.25 | 38,784 |
2023-12-13 | 325.25 | 2,400 |
2023-12-12 | 325.50 | 29,770 |
2023-12-11 | 326.00 | 30,070 |
2023-12-08 | 326.00 | 8,328 |
2023-12-07 | 326.00 | 73,883 |
2023-12-06 | 326.00 | 29,883 |
2023-12-05 | 326.00 | 19,072 |
2023-12-04 | 328.00 | 12,518 |
2023-12-01 | 329.00 | 18,202 |
2023-11-30 | 330.00 | 120,903 |
2023-11-29 | 330.00 | 30,401 |
2023-11-28 | 330.00 | 74,683 |
2023-11-27 | 322.25 | 4,056 |
2023-11-24 | 320.50 | 7,350 |
2023-11-23 | 320.25 | 20,877 |
2023-11-22 | 322.00 | 15,416 |
2023-11-21 | 334.00 | 65,775 |
2023-11-20 | 335.00 | 38,169 |
2023-11-17 | 336.00 | 48,188 |
2023-11-16 | 337.00 | 56,591 |
2023-11-15 | 340.00 | 64,357 |
2023-11-14 | 339.00 | 42,540 |
2023-11-13 | 338.00 | 12,354 |
2023-11-10 | 338.00 | 48,427 |
2023-11-09 | 335.00 | 23,108 |
2023-11-08 | 332.00 | 31,465 |
2023-11-07 | 330.00 | 51,037 |
2023-11-06 | 329.00 | 1,492 |
2023-11-03 | 328.50 | 22,905 |
2023-10-31 | 328.50 | 24,518 |
2023-10-30 | 327.50 | 22,283 |
2023-10-27 | 327.25 | 169,434 |
2023-10-26 | 327.00 | 17,528 |
2023-10-25 | 325.00 | 89,530 |
2023-10-24 | 324.00 | 72,624 |
2023-10-23 | 322.00 | 11,266 |
2023-10-20 | 324.00 | 52,142 |
2023-10-19 | 324.50 | 30,329 |
2023-10-18 | 324.75 | 18,850 |
2023-10-17 | 325.00 | 54,491 |
2023-10-16 | 330.00 | 12,782 |
2023-10-13 | 332.00 | 11,797 |
2023-10-12 | 333.00 | 2,958 |
2023-10-11 | 333.00 | 15,926 |
2023-10-10 | 335.00 | 65,950 |
2023-10-09 | 336.00 | 27,511 |
2023-10-06 | 337.00 | 44,525 |
2023-10-05 | 337.25 | 20,288 |
2023-10-04 | 337.00 | 127,743 |
2023-10-03 | 337.00 | 93,853 |
2023-10-02 | 340.00 | 57,088 |
2023-09-29 | 341.00 | 78,247 |
2023-09-28 | 329.00 | 26,185 |
2023-09-27 | 328.00 | 27,802 |
2023-09-26 | 329.00 | 25,459 |
2023-09-25 | 329.00 | 244,741 |
2023-09-22 | 327.75 | 54,690 |
2023-09-21 | 325.75 | 40,457 |
2023-09-19 | 325.00 | 102,999 |
2023-09-18 | 323.75 | 55,566 |
2023-09-15 | 323.75 | 35,003 |
2023-09-14 | 323.75 | 44,245 |
2023-09-13 | 323.25 | 41,967 |
2023-09-12 | 323.00 | 19,495 |
2023-09-11 | 323.00 | 8,764 |
2023-09-08 | 323.00 | 38,484 |
2023-09-07 | 323.00 | 21,594 |
2023-09-06 | 323.00 | 15,576 |
2023-09-05 | 324.00 | 16,195 |
2023-09-04 | 324.00 | 59,461 |
2023-09-01 | 324.00 | 14,548 |
2023-08-31 | 324.00 | 26,917 |
2023-08-30 | 324.00 | 54,861 |
2023-08-29 | 324.00 | 13,067 |
2023-08-28 | 324.00 | 32,546 |
2023-08-25 | 324.00 | 55,517 |
2023-08-24 | 324.00 | 45,704 |
2023-08-23 | 324.00 | 91,455 |
2023-08-22 | 324.00 | 13,713 |
2023-08-21 | 324.00 | 20,365 |
2023-08-18 | 324.00 | 147,950 |
2023-08-17 | 322.75 | 121,755 |
2023-08-16 | 323.00 | 128,135 |
2023-08-15 | 322.50 | 83,136 |
2023-08-14 | 322.50 | 119,645 |
2023-08-11 | 322.50 | 218,150 |
2023-08-10 | 321.75 | 24,284 |
2023-08-09 | 321.00 | 69,571 |
2023-08-08 | 320.50 | 4,529 |
2023-08-07 | 320.00 | 13,479 |
2023-08-04 | 320.00 | 72,963 |
2023-08-03 | 320.00 | 4,192 |
2023-08-02 | 320.00 | 72,150 |
2023-08-01 | 318.50 | 80,840 |
2023-07-31 | 318.00 | 69,521 |
2023-07-28 | 317.00 | 16,366 |
2023-07-27 | 316.00 | 47,672 |
2023-07-26 | 316.00 | 74,870 |
2023-07-25 | 316.00 | 288,119 |
2023-07-21 | 316.00 | 20,774 |
2023-07-20 | 316.00 | 163,022 |
2023-07-19 | 316.00 | 251,034 |
2023-07-18 | 315.00 | 74,998 |
2023-07-17 | 316.00 | 34,693 |
2023-07-14 | 315.00 | 2,753 |
2023-07-13 | 315.00 | 77,445 |
2023-07-12 | 316.00 | 310,385 |
2023-07-11 | 316.00 | 55,774 |
2023-07-10 | 316.00 | 105,163 |
2023-07-06 | 316.00 | 7,050 |
2023-07-06 | 316.00 | 73,802 |
2023-07-05 | 316.00 | 131,568 |
2023-07-04 | 316.00 | 27,310 |
2023-07-03 | 313.50 | 4,024 |
2023-06-30 | 313.25 | 3,492 |
2023-06-29 | 313.00 | 216,706 |
2023-06-28 | 313.00 | 37,075 |
2023-06-27 | 314.00 | 27,648 |
2023-06-26 | 314.75 | 1,817 |
2023-06-23 | 315.00 | 33,545 |
2023-06-22 | 315.25 | 165,895 |
2023-06-21 | 315.00 | 37,374 |
2023-06-20 | 316.00 | 183,166 |
2023-06-19 | 315.00 | 99,689 |
2023-06-16 | 316.00 | 141,224 |
2023-06-15 | 316.00 | 105,770 |
2023-06-14 | 316.00 | 42,033 |
2023-06-13 | 320.00 | 9,638 |
2023-06-12 | 321.00 | 81,179 |
2023-06-09 | 320.00 | 103,274 |
2023-06-08 | 321.00 | 145,258 |
2023-06-07 | 320.00 | 46,038 |
2023-06-06 | 326.00 | 168,636 |
2023-06-05 | 326.00 | 58,242 |
2023-06-02 | 324.00 | 22,886 |
2023-06-01 | 323.50 | 5,530 |
2023-05-31 | 324.50 | 19,349 |
2023-05-30 | 323.00 | 59,227 |
2023-05-29 | 322.00 | 6,386 |
2023-05-26 | 322.00 | 111,996 |
2023-05-25 | 322.75 | 77,241 |
2023-05-24 | 324.00 | 34,828 |
2023-05-23 | 325.00 | 83,297 |
2023-05-22 | 325.00 | 62,690 |
2023-05-19 | 325.00 | 73,100 |
2023-05-18 | 323.00 | 30,732 |
2023-05-17 | 320.75 | 47,306 |
2023-05-16 | 320.25 | 99,515 |
2023-05-15 | 319.00 | 147,176 |
2023-05-12 | 315.50 | 31,199 |
2023-05-11 | 312.25 | 7,744 |
2023-05-10 | 312.25 | 21,996 |
2023-05-09 | 312.00 | 50,079 |
2023-05-08 | 307.00 | 16,309 |