MCB Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 214.19 | 217.00 | 213.00 | 213.91 | 172.06 | 85,950 |
| 2024-08-19 | 217.00 | 219.00 | 213.00 | 215.76 | 173.55 | 171,191 |
| 2024-08-16 | 223.50 | 223.50 | 216.50 | 217.86 | 175.24 | 1,233,576 |
| 2024-08-15 | 228.99 | 234.00 | 227.12 | 231.25 | 178.77 | 777,507 |
| 2024-08-13 | 228.98 | 228.99 | 226.05 | 227.85 | 176.14 | 79,688 |
| 2024-08-12 | 229.00 | 229.97 | 226.00 | 227.78 | 176.09 | 237,849 |
| 2024-08-09 | 224.98 | 227.99 | 223.00 | 226.25 | 174.91 | 214,356 |
| 2024-08-08 | 221.97 | 225.97 | 221.51 | 222.81 | 172.25 | 801,534 |
| 2024-08-07 | 223.49 | 224.16 | 220.85 | 221.17 | 170.98 | 335,041 |
| 2024-08-06 | 223.85 | 224.00 | 221.00 | 221.42 | 171.17 | 413,004 |
| 2024-08-05 | 228.00 | 228.00 | 221.25 | 222.00 | 171.62 | 407,463 |
| 2024-08-02 | 228.79 | 228.79 | 224.95 | 225.47 | 174.30 | 130,111 |
| 2024-08-01 | 229.99 | 230.00 | 225.50 | 226.95 | 175.45 | 201,670 |
| 2024-07-31 | 228.99 | 230.70 | 226.00 | 227.94 | 176.21 | 260,236 |
| 2024-07-30 | 229.48 | 229.99 | 225.52 | 228.28 | 176.48 | 133,032 |
| 2024-07-29 | 222.00 | 228.50 | 222.00 | 227.31 | 175.73 | 298,252 |
| 2024-07-26 | 226.49 | 227.00 | 224.10 | 224.75 | 173.75 | 91,587 |
| 2024-07-25 | 229.09 | 230.80 | 223.59 | 224.47 | 173.53 | 93,940 |
| 2024-07-24 | 227.99 | 230.98 | 227.00 | 228.35 | 176.53 | 257,161 |
| 2024-07-23 | 225.01 | 227.99 | 225.01 | 226.88 | 175.39 | 299,486 |
| 2024-07-22 | 227.00 | 230.80 | 224.51 | 225.09 | 174.01 | 343,597 |
| 2024-07-19 | 233.04 | 233.04 | 228.00 | 229.13 | 177.13 | 428,591 |
| 2024-07-18 | 230.00 | 233.97 | 229.00 | 233.04 | 180.15 | 527,004 |
| 2024-07-15 | 224.00 | 230.90 | 221.00 | 229.42 | 177.36 | 2,053,735 |
| 2024-07-12 | 220.99 | 221.98 | 217.00 | 220.46 | 170.43 | 773,155 |
| 2024-07-11 | 220.99 | 222.89 | 218.13 | 219.01 | 169.31 | 656,831 |
| 2024-07-10 | 226.80 | 226.80 | 220.59 | 221.06 | 170.89 | 273,743 |
| 2024-07-09 | 228.00 | 229.00 | 223.03 | 224.06 | 173.21 | 456,510 |
| 2024-07-08 | 228.50 | 229.50 | 225.00 | 225.88 | 174.62 | 379,690 |
| 2024-07-05 | 231.73 | 232.50 | 226.56 | 228.16 | 176.38 | 719,151 |
| 2024-07-04 | 231.00 | 233.00 | 229.75 | 230.22 | 177.97 | 339,610 |
| 2024-07-03 | 231.86 | 235.00 | 230.53 | 231.43 | 178.91 | 364,787 |
| 2024-07-02 | 230.98 | 231.86 | 229.50 | 230.07 | 177.86 | 504,332 |
| 2024-07-01 | 227.99 | 233.40 | 227.75 | 229.44 | 177.37 | 512,174 |
| 2024-06-28 | 235.55 | 236.89 | 224.50 | 227.02 | 175.50 | 1,459,298 |
| 2024-06-27 | 242.97 | 245.98 | 232.22 | 236.95 | 183.18 | 141,738 |
| 2024-06-26 | 240.89 | 244.99 | 238.82 | 240.10 | 185.61 | 573,110 |
| 2024-06-25 | 240.20 | 249.60 | 240.00 | 240.89 | 186.22 | 74,166 |
| 2024-06-24 | 245.00 | 252.25 | 238.11 | 246.52 | 190.58 | 416,046 |
| 2024-06-21 | 245.00 | 255.30 | 244.50 | 245.33 | 189.66 | 1,769,890 |
| 2024-06-20 | 224.40 | 243.32 | 224.26 | 243.32 | 188.10 | 1,830,228 |
| 2024-06-14 | 215.99 | 229.00 | 215.00 | 224.26 | 173.37 | 819,530 |
| 2024-06-13 | 200.00 | 214.63 | 200.00 | 214.63 | 165.92 | 1,630,443 |
| 2024-06-12 | 197.95 | 200.90 | 195.05 | 197.82 | 152.93 | 356,711 |
| 2024-06-11 | 199.25 | 199.25 | 196.00 | 196.81 | 152.15 | 200,580 |
| 2024-06-10 | 199.44 | 202.00 | 198.50 | 199.40 | 154.15 | 167,872 |
| 2024-06-07 | 202.99 | 202.99 | 193.00 | 199.44 | 154.18 | 699,289 |
| 2024-06-06 | 202.11 | 204.00 | 201.40 | 201.78 | 155.99 | 301,423 |
| 2024-06-05 | 205.00 | 205.99 | 201.50 | 203.34 | 157.19 | 151,942 |
| 2024-06-04 | 206.15 | 207.77 | 202.80 | 204.25 | 157.90 | 361,996 |
| 2024-06-03 | 208.15 | 212.00 | 205.50 | 206.15 | 159.37 | 163,638 |
| 2024-05-31 | 203.00 | 209.10 | 201.26 | 208.13 | 160.90 | 671,117 |
| 2024-05-30 | 204.65 | 207.40 | 201.56 | 202.32 | 156.41 | 657,317 |
| 2024-05-29 | 206.82 | 209.00 | 202.11 | 204.53 | 158.11 | 326,987 |
| 2024-05-27 | 211.95 | 212.98 | 205.10 | 206.70 | 159.79 | 366,234 |
| 2024-05-24 | 207.90 | 212.50 | 205.52 | 210.63 | 162.83 | 1,565,614 |
| 2024-05-23 | 209.51 | 210.90 | 204.50 | 205.42 | 158.80 | 864,106 |
| 2024-05-22 | 214.00 | 214.89 | 208.00 | 209.27 | 161.78 | 189,820 |
| 2024-05-21 | 212.98 | 215.00 | 207.26 | 212.99 | 164.66 | 261,924 |
| 2024-05-20 | 216.00 | 216.38 | 208.60 | 211.98 | 163.87 | 500,372 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 9.0000 PKR |
| 2026-05-05 | 9.0000 PKR |
| 2026-03-17 | 9.0000 PKR |
| 2025-10-30 | 9.0000 PKR |
| 2025-08-18 | 9.0000 PKR |
| 2025-04-30 | 9.0000 PKR |
| 2025-03-14 | 9.0000 PKR |
| 2024-10-31 | 9.0000 PKR |
| 2024-08-16 | 9.0000 PKR |
| 2024-05-03 | 9.0000 PKR |
| 2024-03-14 | 9.0000 PKR |
| 2023-11-03 | 8.0000 PKR |
| 2023-08-10 | 7.0000 PKR |
| 2023-05-08 | 6.0000 PKR |
| 2023-03-14 | 6.0000 PKR |
| 2022-11-03 | 5.0000 PKR |
| 2022-08-30 | 4.0000 PKR |
| 2022-05-09 | 5.0000 PKR |
| 2022-03-15 | 5.0000 PKR |
| 2021-11-08 | 4.5000 PKR |
| 2021-09-09 | 5.0000 PKR |
| 2021-05-05 | 4.5000 PKR |
| 2021-03-12 | 15.0000 PKR |
| 2020-05-13 | 5.0000 PKR |
| 2020-03-10 | 5.0000 PKR |
| 2019-10-31 | 4.0000 PKR |
| 2019-09-02 | 4.0000 PKR |
| 2019-05-14 | 4.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.