Stock Charts

Market Type

MCBG.P - MCB Group Ltd - Pref

Prices between 23/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 10.40 0
2021-09-21 10.40 0
2021-09-20 10.40 0
2021-09-17 10.40 0
2021-09-16 10.40 0
2021-09-15 10.40 10,000
2021-09-14 10.45 18,600
2021-09-13 10.40 0
2021-09-10 10.40 0
2021-09-09 10.40 33,300
2021-09-08 10.40 12,000
2021-09-07 10.40 155,078
2021-09-06 10.35 14,600
2021-09-03 10.35 8,500
2021-09-02 10.30 301,900
2021-09-01 10.40 15,000
2021-08-31 10.40 1,500
2021-08-30 10.40 180,000
2021-08-27 10.40 2,500
2021-08-26 10.40 582,300
2021-08-25 10.40 252,050
2021-08-24 10.40 298,520
2021-08-23 10.40 103,500
2021-08-20 10.50 33,870
2021-08-19 10.50 79,000
2021-08-18 10.50 231,300
2021-08-17 10.55 150,000
2021-08-16 10.55 301,000
2021-08-13 10.55 5,500
2021-08-12 10.55 24,700
2021-08-11 10.55 21,200
2021-08-10 10.55 3,000
2021-08-09 10.55 10,500
2021-08-06 10.50 20,000
2021-08-05 10.60 30,600
2021-08-04 10.50 310,000
2021-08-03 10.55 20,500
2021-08-02 10.55 75,900
2021-07-30 10.50 0
2021-07-29 10.50 250,000
2021-07-28 11.00 100,100
2021-07-27 10.85 19,700
2021-07-26 10.85 14,375
2021-07-23 10.90 8,600
2021-07-22 10.90 5,000
2021-07-21 10.90 282,500
2021-07-20 11.00 0
2021-07-19 11.00 21,100
2021-07-16 11.00 6,000
2021-07-15 11.00 23,000
2021-07-14 11.00 3,100
2021-07-13 11.00 8,100
2021-07-12 11.00 82,800
2021-07-09 11.00 219,300
2021-07-08 11.10 20,100
2021-07-07 11.00 148,900
2021-07-06 11.25 200
2021-07-05 11.00 7,550
2021-07-02 11.00 23,900
2021-07-01 11.00 5,600
2021-06-30 11.00 500
2021-06-29 11.00 100,600
2021-06-28 11.00 15,700
2021-06-25 11.00 10,500
2021-06-24 11.00 5,000
2021-06-23 11.00 9,901
2021-06-22 11.00 20,300
2021-06-21 11.00 80,100
2021-06-18 11.00 102,000
2021-06-17 11.00 350,400
2021-06-16 11.00 1,546,200
2021-06-15 11.40 8,600
2021-06-14 11.45 0
2021-06-11 11.45 21,250
2021-06-10 11.45 8,600
2021-06-09 11.50 34,400
2021-06-08 11.50 8,600
2021-06-07 11.50 400
2021-06-04 11.30 0
2021-06-03 11.30 0
2021-06-02 11.30 119,300
2021-06-01 11.30 10,500
2021-05-31 11.25 8,700
2021-05-28 11.50 58,900
2021-05-27 11.50 2,000
2021-05-26 11.50 3,000
2021-05-25 11.50 47,600
2021-05-24 11.45 5,020
2021-05-21 11.50 22,300
2021-05-20 11.50 500
2021-05-19 11.50 158,800
2021-05-18 11.60 0
2021-05-17 11.60 0
2021-05-13 11.60 600
2021-05-12 11.60 189,700
2021-05-11 11.70 600
2021-05-10 11.70 0
2021-05-07 11.70 400
2021-05-06 11.70 0
2021-05-05 11.70 3,500
2021-05-04 11.65 0
2021-05-03 11.65 0
2021-04-30 11.65 0
2021-04-29 11.65 2,000
2021-04-27 11.65 0
2021-04-26 11.65 0
2021-04-23 11.65 0
2021-04-22 11.65 11,900
2021-04-21 11.60 31,000
2021-04-20 11.70 0
2021-04-20 11.70 0
2021-04-19 11.70 0
2021-04-16 11.70 0
2021-04-15 11.70 42,600
2021-04-15 11.70 42,600
2021-04-14 11.60 10,000
2021-04-12 11.60 34,000
2021-04-09 11.60 25,500
2021-04-08 11.60 0
2021-04-07 11.60 0
2021-04-06 11.60 0
2021-04-05 11.60 0
2021-04-02 11.60 0
2021-04-01 11.60 0
2021-03-31 11.60 432,700
2021-03-30 11.60 1,000
2021-03-29 11.60 11,000
2021-03-26 11.60 1,000
2021-03-25 11.60 0
2021-03-24 11.60 5,500
2021-03-23 11.50 10,000
2021-03-22 11.50 0
2021-03-19 11.50 0
2021-03-18 11.50 0
2021-03-17 11.50 2,700
2021-03-16 11.60 0
2021-03-15 11.60 0
2021-03-09 11.60 0
2021-03-08 11.60 0
2021-03-05 11.60 31,300
2021-03-04 11.60 0
2021-03-03 11.60 0
2021-03-02 11.60 0
2021-03-01 11.60 1,000
2021-02-26 11.60 200
2021-02-25 11.60 5,000
2021-02-24 11.60 12,500
2021-02-23 11.70 2,500
2021-02-22 11.50 31,700
2021-02-19 11.50 191,000
2021-02-18 11.60 20,000
2021-02-17 11.60 505,000
2021-02-16 11.80 400
2021-02-15 11.75 109,000
2021-02-11 11.80 500
2021-02-10 11.80 200
2021-02-09 11.80 300
2021-02-08 11.80 12,300
2021-02-05 11.80 200
2021-02-04 11.70 0
2021-02-03 11.70 52,000
2021-02-02 11.90 100
2021-01-29 11.95 100
2021-01-27 11.50 69,500
2021-01-26 11.50 12,000
2021-01-25 11.50 0
2021-01-22 11.50 87,900
2021-01-21 11.50 0
2021-01-20 11.50 0
2021-01-19 11.50 0
2021-01-18 11.50 400,000
2021-01-15 11.60 15,500
2021-01-14 11.60 10,000
2021-01-13 11.60 5,000
2021-01-12 11.60 0
2021-01-11 11.60 35,000
2021-01-08 11.55 1,500
2021-01-07 11.50 8,000
2021-01-06 11.45 0
2021-01-05 11.45 60,000
2021-01-04 11.40 3,000
2020-12-31 11.40 0
2020-12-30 11.40 0
2020-12-29 11.40 0
2020-12-28 11.40 35,000
2020-12-24 11.60 14,100
2020-12-23 11.60 10,000
2020-12-22 11.20 0
2020-12-21 11.20 0
2020-12-18 11.20 0
2020-12-17 11.20 5,000
2020-12-16 11.15 0
2020-12-15 11.15 0
2020-12-14 11.15 0
2020-12-11 11.15 0
2020-12-10 11.15 9,500
2020-12-10 11.15 9,500
2020-12-09 11.10 8,300
2020-12-08 11.35 13,500
2020-12-07 11.40 20,200
2020-12-04 11.40 0
2020-12-03 11.40 0
2020-12-02 11.40 10,108
2020-12-01 11.40 0
2020-11-30 11.40 16,100
2020-11-27 11.40 63,400
2020-11-26 11.40 0
2020-11-25 11.40 187,500
2020-11-24 11.40 0
2020-11-23 11.40 0
2020-11-20 11.40 5,000
2020-11-19 11.40 144,000
2020-11-18 11.40 88,200
2020-11-17 11.40 10,000
2020-11-16 11.40 19,800
2020-11-13 11.35 0
2020-11-12 11.35 41,381
2020-11-11 11.40 15,000
2020-11-10 11.35 0
2020-11-09 11.35 180,000
2020-11-06 11.35 0
2020-11-05 11.35 0
2020-11-04 11.35 176,000
2020-11-03 11.35 255,900
2020-10-30 11.35 0
2020-10-29 11.35 0
2020-10-28 11.35 500
2020-10-27 11.35 4,500
2020-10-26 11.35 0
2020-10-23 11.35 0
2020-10-22 11.35 0
2020-10-21 11.35 100,000
2020-10-20 11.60 0
2020-10-19 11.60 400
2020-10-16 11.35 118,300
2020-10-15 11.35 71,400
2020-10-14 11.40 0
2020-10-13 11.40 915
2020-10-12 11.35 41,600
2020-10-09 11.30 2,400
2020-10-08 11.30 1,000
2020-10-07 11.30 57,800
2020-10-06 11.30 300
2020-10-05 11.30 42,800
2020-10-02 11.30 0
2020-10-01 11.30 0
2020-09-30 11.30 4,000
2020-09-29 11.35 0
2020-09-28 11.35 0
2020-09-25 11.35 0
2020-09-24 11.35 40,000
2020-09-23 11.35 0