Stock Charts

Market Type

MCBG.P - MCB Group Ltd - Pref

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 10.25 0
2023-03-17 10.25 106
2023-03-16 10.15 0
2023-03-15 10.15 50
2023-03-14 10.15 0
2023-03-13 10.15 432,150
2023-03-10 9.84 0
2023-03-09 9.84 5,000
2023-03-08 9.84 230,000
2023-03-07 9.84 790,900
2023-03-06 10.05 100
2023-03-03 10.00 500
2023-03-02 10.05 0
2023-03-01 10.05 3,345
2023-02-28 10.05 1,500
2023-02-27 10.05 2,100
2023-02-24 10.05 3,900
2023-02-23 10.00 22,000
2023-02-22 10.00 0
2023-02-21 10.00 100
2023-02-17 9.54 0
2023-02-16 9.54 25,500
2023-02-15 9.52 2,619,742
2023-02-14 9.50 1,160,360
2023-02-13 9.50 33,400
2023-02-10 9.86 2,385
2023-02-09 9.86 9,100
2023-02-08 9.88 1,000
2023-02-07 9.88 11,300
2023-02-06 9.88 3,300
2023-02-03 9.88 20,700
2023-02-02 9.88 10,000
2023-01-31 9.88 20,500
2023-01-30 9.88 1,200
2023-01-26 9.88 0
2023-01-25 9.88 55,000
2023-01-24 9.88 25,000
2023-01-23 9.88 0
2023-01-20 9.88 32,500
2023-01-19 9.88 17,500
2023-01-18 9.84 0
2023-01-17 9.84 0
2023-01-16 9.84 425,700
2023-01-13 10.00 74,000
2023-01-12 10.00 100
2023-01-11 10.40 0
2023-01-10 10.40 0
2023-01-09 10.40 200
2023-01-06 10.40 500
2023-01-05 10.05 0
2023-01-04 10.05 65,400
2022-12-30 10.00 0
2022-12-29 10.00 21
2022-12-28 10.00 0
2022-12-27 10.00 10,000
2022-12-26 10.00 2,000
2022-12-23 10.05 0
2022-12-22 10.05 50
2022-12-21 10.05 0
2022-12-20 10.05 0
2022-12-19 10.05 0
2022-12-16 10.05 0
2022-12-15 10.05 0
2022-12-14 10.05 0
2022-12-13 10.05 0
2022-12-12 10.05 5,039
2022-12-09 10.00 0
2022-12-08 10.00 0
2022-12-07 10.00 0
2022-12-06 10.00 0
2022-12-05 10.00 3,000
2022-12-02 10.00 2,500
2022-11-30 10.00 1,000
2022-11-29 10.05 0
2022-11-28 10.05 26,000
2022-11-25 10.05 0
2022-11-24 10.05 0
2022-11-23 10.05 124,700
2022-11-22 10.45 2
2022-11-21 10.45 900
2022-11-18 10.45 0
2022-11-17 10.45 0
2022-11-16 10.45 200
2022-11-15 10.50 0
2022-11-14 10.50 15,014
2022-11-11 10.20 3
2022-11-10 10.20 65,016
2022-11-09 10.20 96,113
2022-11-08 10.20 3
2022-11-07 10.20 2
2022-11-04 10.20 0
2022-11-03 10.20 2,305
2022-11-01 10.20 0
2022-10-31 10.20 110
2022-10-28 10.20 5,000
2022-10-27 10.05 0
2022-10-26 10.05 86,667
2022-10-25 10.05 11
2022-10-21 10.05 10,910
2022-10-20 10.05 237,231
2022-10-19 10.05 55,531
2022-10-18 10.05 69,531
2022-10-17 10.05 10,631
2022-10-14 10.05 5,031
2022-10-13 10.05 87,006
2022-10-12 10.10 115,000
2022-10-11 10.10 10,500
2022-10-10 10.15 100
2022-10-07 10.15 5,000
2022-10-06 10.15 8,000
2022-10-05 10.15 5,000
2022-10-04 10.15 5,000
2022-10-03 10.15 998
2022-09-30 10.20 30,200
2022-09-29 10.20 15,106
2022-09-28 10.10 45,000
2022-09-27 10.10 62,006
2022-09-26 10.10 105,006
2022-09-23 10.10 105,400
2022-09-22 10.10 5,600
2022-09-21 10.10 25,700
2022-09-20 10.05 1,000
2022-09-19 10.05 0
2022-09-16 10.05 21,500
2022-09-15 10.05 63,500
2022-09-14 10.05 0
2022-09-13 10.05 5,000
2022-09-12 10.05 0
2022-09-09 10.05 5,000
2022-09-08 10.05 0
2022-09-07 10.05 33,333
2022-09-06 10.00 0
2022-09-05 10.00 178,700
2022-09-02 10.00 50,000
2022-08-31 10.10 5,000
2022-08-30 10.10 10,000
2022-08-29 10.10 10,000
2022-08-26 10.10 0
2022-08-25 10.10 157,500
2022-08-24 10.10 2,500
2022-08-23 10.10 0
2022-08-22 10.10 21,600
2022-08-19 10.10 80,000
2022-08-18 10.20 100
2022-08-17 10.15 12,000
2022-08-16 10.20 50,000
2022-08-12 10.20 8,000
2022-08-11 10.15 66,100
2022-08-10 10.15 101,300
2022-08-09 10.15 113,100
2022-08-08 10.15 29
2022-08-05 10.15 10,060
2022-08-04 10.15 225,000
2022-08-03 10.20 30,400
2022-08-02 10.20 40,000
2022-08-01 10.20 17,850
2022-07-29 10.20 11,000
2022-07-28 10.20 0
2022-07-27 10.20 0
2022-07-26 10.20 10,000
2022-07-25 10.20 10,100
2022-07-22 10.20 0
2022-07-21 10.20 0
2022-07-20 10.20 300
2022-07-19 10.20 14,100
2022-07-18 10.20 100
2022-07-15 10.20 200
2022-07-14 10.20 5,590
2022-07-13 10.20 0
2022-07-12 10.20 225,600
2022-07-11 10.20 262,765
2022-07-08 10.25 4,500
2022-07-07 10.25 102,000
2022-07-06 10.20 9,100
2022-07-05 10.25 15,600
2022-07-04 10.25 5,000
2022-07-01 10.25 9,700
2022-06-30 10.30 189,200
2022-06-29 10.30 311,837
2022-06-28 10.35 3,050
2022-06-27 10.35 19
2022-06-24 10.35 3,400
2022-06-23 10.35 0
2022-06-22 10.35 810
2022-06-21 10.35 900
2022-06-20 10.40 4,000
2022-06-17 10.40 5,000
2022-06-16 10.40 60
2022-06-15 10.40 0
2022-06-14 10.40 15,000
2022-06-13 10.40 20,500
2022-06-10 10.50 0
2022-06-09 10.50 0
2022-06-08 10.50 0
2022-06-07 10.50 20,003
2022-06-06 10.40 7,500
2022-06-03 10.80 0
2022-06-02 10.80 0
2022-06-01 10.80 1,890
2022-05-31 10.95 5,000
2022-05-30 10.90 300
2022-05-27 10.95 9,300
2022-05-26 10.95 6,600
2022-05-25 10.95 5,000
2022-05-24 10.95 0
2022-05-23 10.95 0
2022-05-20 10.95 1,100
2022-05-19 11.00 1,100
2022-05-18 11.00 8,700
2022-05-17 10.95 19,500
2022-05-16 10.40 5,455
2022-05-13 10.25 0
2022-05-12 10.25 0
2022-05-11 10.25 0
2022-05-10 10.25 1,500
2022-05-09 10.25 0
2022-05-06 10.25 15,800
2022-05-05 10.30 3,200
2022-05-04 10.25 271,900
2022-05-02 10.25 1,250
2022-04-29 10.35 29,855
2022-04-28 10.30 135,000
2022-04-27 10.30 56,600
2022-04-26 10.30 129,200
2022-04-25 10.30 5,000
2022-04-22 10.30 63,200
2022-04-21 10.35 2,000
2022-04-20 10.35 11,800
2022-04-19 10.35 2,200
2022-04-18 10.35 0
2022-04-15 10.35 15,000
2022-04-14 10.35 9,100
2022-04-13 10.35 7,000
2022-04-12 10.35 591,400
2022-04-11 10.35 14,100
2022-04-08 10.35 5,800
2022-04-07 10.35 0
2022-04-06 10.35 0
2022-04-05 10.35 209,775
2022-04-04 10.40 90,467
2022-04-01 10.40 71,800
2022-03-31 10.40 0
2022-03-30 10.40 42,300
2022-03-29 10.35 2,057
2022-03-28 10.30 1,042,210
2022-03-25 10.45 100
2022-03-24 10.40 26,200
2022-03-23 10.40 127,500
2022-03-22 10.45 0
2022-03-21 10.45 10,600