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

Historical price from Mar 01, 2021 to Apr 20, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/03/2021 to 31/03/2021)
11.50 11.80 11.00 11.20 19,031,200
Previous 4 weeks
(17/02/2021 to 17/03/2021)
10.70 11.80 10.00 11.40 68,899,200
Daily Historical Data
20/04/2021 11.10 11.30 11.00 11.30 2,529,700
19/04/2021 11.10 11.20 10.90 11.10 2,121,300
16/04/2021 11.00 11.20 10.90 11.00 2,136,300
12/04/2021 11.20 11.30 11.00 11.20 3,372,700
09/04/2021 11.30 11.50 11.20 11.30 1,335,100
08/04/2021 11.30 11.40 11.10 11.30 2,267,100
07/04/2021 11.20 11.50 10.90 11.30 6,516,500
05/04/2021 12.20 12.40 11.70 11.70 8,647,200
02/04/2021 11.30 12.20 11.30 12.10 9,072,000
01/04/2021 11.30 11.40 11.10 11.30 1,586,800
31/03/2021 11.30 11.40 11.20 11.20 578,400
30/03/2021 11.30 11.40 11.20 11.30 786,000
29/03/2021 11.20 11.30 11.10 11.30 683,100
26/03/2021 11.30 11.40 11.00 11.20 3,639,100
25/03/2021 11.40 11.50 11.20 11.30 1,770,200
24/03/2021 11.30 11.50 11.20 11.40 1,471,000
23/03/2021 11.50 11.50 11.20 11.40 2,077,500
22/03/2021 11.60 11.60 11.30 11.50 1,807,700
19/03/2021 11.70 11.70 11.40 11.50 1,587,000
18/03/2021 11.50 11.80 11.40 11.80 4,631,200
17/03/2021 11.40 11.50 11.20 11.40 2,670,500
16/03/2021 11.30 11.50 11.10 11.30 1,254,200
15/03/2021 11.30 11.60 11.30 11.30 2,359,600
12/03/2021 11.30 11.80 11.20 11.30 6,964,000
11/03/2021 11.20 11.30 11.00 11.20 2,343,300
10/03/2021 11.20 11.60 11.00 11.00 7,487,800
09/03/2021 10.50 11.40 10.50 11.30 14,838,900
08/03/2021 10.70 10.70 10.20 10.30 1,025,500
05/03/2021 10.70 10.70 10.50 10.50 921,400
04/03/2021 10.60 10.70 10.50 10.70 1,815,600
03/03/2021 10.60 10.70 10.50 10.70 1,457,700
02/03/2021 10.30 10.60 10.30 10.60 924,500
01/03/2021 10.30 10.30 10.10 10.30 763,300
Remark : Volume from SET main board.