MC GROUP PLC
MC Banner
Investor Relations
Historical Price
 
Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/09/2018 to 03/10/2018)
13.10 13.30 12.70 13.00 8,635,800
Previous 4 weeks
(23/08/2018 to 19/09/2018)
12.10 13.30 12.00 13.00 17,814,200
Daily Historical Data
18/10/2018 12.30 12.50 12.20 12.30 502,700
17/10/2018 12.50 12.60 12.30 12.30 470,500
16/10/2018 12.50 12.60 12.40 12.50 140,800
12/10/2018 12.30 12.60 12.30 12.50 234,000
11/10/2018 12.50 12.70 12.30 12.40 1,131,500
10/10/2018 12.80 12.90 12.70 12.80 447,400
09/10/2018 12.80 12.90 12.70 12.80 224,500
08/10/2018 13.10 13.10 12.70 12.90 522,700
05/10/2018 12.90 13.10 12.80 13.10 529,800
04/10/2018 13.00 13.10 12.80 12.90 671,900
03/10/2018 13.00 13.10 12.90 13.00 760,500
02/10/2018 13.20 13.20 12.90 13.00 858,600
01/10/2018 12.90 13.30 12.90 13.00 3,255,800
28/09/2018 12.80 12.90 12.70 12.80 440,400
27/09/2018 12.80 12.90 12.70 12.80 331,700
26/09/2018 12.90 13.00 12.80 12.80 249,700
25/09/2018 12.90 13.00 12.80 12.90 393,600
24/09/2018 12.90 13.00 12.80 12.90 308,000
21/09/2018 13.00 13.00 12.80 12.80 1,295,200
20/09/2018 13.10 13.10 12.90 12.90 742,300
19/09/2018 13.00 13.10 12.90 13.00 609,900
18/09/2018 13.00 13.10 12.90 13.00 593,400
17/09/2018 13.00 13.00 12.90 13.00 290,800
14/09/2018 13.00 13.00 12.80 12.90 470,300
13/09/2018 12.80 13.10 12.80 13.10 476,700
12/09/2018 12.80 12.80 12.70 12.80 778,200
11/09/2018 13.00 13.00 12.80 12.80 494,900
10/09/2018 13.10 13.20 12.90 13.00 666,400
07/09/2018 13.00 13.10 12.90 13.10 879,500
06/09/2018 12.90 13.00 12.80 12.90 530,900
05/09/2018 13.10 13.20 12.80 12.90 1,216,500
04/09/2018 13.30 13.30 13.10 13.20 310,100
03/09/2018 13.10 13.30 13.00 13.20 1,636,100
Remark : Volume from SET main board.