MCB Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 216.00 | 216.38 | 208.60 | 211.98 | 163.87 | 500,372 |
| 2024-05-17 | 217.00 | 217.20 | 213.40 | 216.38 | 167.28 | 165,726 |
| 2024-05-16 | 213.00 | 217.50 | 212.00 | 217.17 | 167.89 | 257,407 |
| 2024-05-15 | 208.91 | 213.10 | 208.00 | 212.29 | 164.11 | 417,165 |
| 2024-05-14 | 203.99 | 209.97 | 203.51 | 208.81 | 161.42 | 413,194 |
| 2024-05-13 | 203.97 | 204.93 | 203.02 | 203.99 | 157.70 | 417,144 |
| 2024-05-10 | 205.74 | 205.74 | 203.00 | 203.21 | 157.09 | 432,199 |
| 2024-05-09 | 203.34 | 204.80 | 203.00 | 204.01 | 157.71 | 299,968 |
| 2024-05-08 | 205.30 | 205.70 | 202.66 | 203.37 | 157.22 | 1,140,064 |
| 2024-05-07 | 206.10 | 206.84 | 205.15 | 205.52 | 158.88 | 1,130,463 |
| 2024-05-06 | 203.49 | 206.25 | 200.11 | 205.89 | 159.17 | 510,166 |
| 2024-05-03 | 200.00 | 204.00 | 195.00 | 203.20 | 157.09 | 790,334 |
| 2024-05-02 | 205.35 | 209.87 | 205.35 | 208.22 | 154.01 | 695,094 |
| 2024-04-30 | 213.95 | 214.50 | 207.51 | 208.12 | 153.94 | 788,529 |
| 2024-04-29 | 215.00 | 215.00 | 209.85 | 211.11 | 156.15 | 547,277 |
| 2024-04-26 | 216.97 | 217.99 | 212.81 | 213.10 | 157.62 | 453,335 |
| 2024-04-25 | 215.00 | 217.00 | 212.91 | 214.07 | 158.34 | 459,644 |
| 2024-04-24 | 213.42 | 216.99 | 212.80 | 213.53 | 157.94 | 1,047,692 |
| 2024-04-23 | 211.01 | 214.20 | 211.00 | 213.42 | 157.86 | 468,625 |
| 2024-04-22 | 212.90 | 214.64 | 211.00 | 212.29 | 157.02 | 569,952 |
| 2024-04-19 | 213.88 | 213.88 | 207.02 | 212.44 | 157.13 | 275,873 |
| 2024-04-18 | 207.08 | 211.50 | 207.08 | 210.85 | 155.96 | 571,132 |
| 2024-04-17 | 207.80 | 210.49 | 205.01 | 207.36 | 153.37 | 305,944 |
| 2024-04-16 | 207.05 | 209.90 | 206.20 | 207.82 | 153.71 | 307,624 |
| 2024-04-15 | 208.10 | 213.49 | 204.55 | 207.21 | 153.26 | 370,465 |
| 2024-04-09 | 216.90 | 222.00 | 209.51 | 214.02 | 158.30 | 747,931 |
| 2024-04-08 | 205.01 | 217.50 | 205.01 | 216.20 | 159.91 | 332,836 |
| 2024-04-04 | 201.00 | 207.80 | 201.00 | 207.11 | 153.19 | 142,213 |
| 2024-04-03 | 205.11 | 206.43 | 204.01 | 205.07 | 151.68 | 99,896 |
| 2024-04-02 | 204.00 | 206.41 | 204.00 | 205.80 | 152.22 | 64,276 |
| 2024-04-01 | 203.00 | 205.00 | 203.00 | 203.96 | 150.86 | 157,131 |
| 2024-03-29 | 200.99 | 203.94 | 199.91 | 203.26 | 150.34 | 239,673 |
| 2024-03-28 | 197.00 | 200.30 | 197.00 | 200.04 | 147.96 | 602,903 |
| 2024-03-27 | 193.41 | 198.80 | 193.41 | 197.13 | 145.81 | 414,428 |
| 2024-03-26 | 195.77 | 195.77 | 193.54 | 193.83 | 143.37 | 41,927 |
| 2024-03-25 | 193.25 | 195.94 | 193.20 | 195.06 | 144.28 | 168,496 |
| 2024-03-22 | 195.75 | 196.00 | 193.00 | 194.86 | 144.13 | 309,789 |
| 2024-03-21 | 194.60 | 197.00 | 188.00 | 195.54 | 144.63 | 313,177 |
| 2024-03-20 | 192.01 | 195.00 | 192.00 | 193.55 | 143.16 | 139,079 |
| 2024-03-19 | 189.00 | 193.50 | 187.00 | 192.47 | 142.36 | 791,088 |
| 2024-03-18 | 189.00 | 189.50 | 185.90 | 186.71 | 138.10 | 59,655 |
| 2024-03-15 | 189.49 | 190.00 | 186.01 | 188.91 | 139.73 | 217,322 |
| 2024-03-14 | 188.99 | 191.90 | 188.00 | 188.93 | 139.74 | 344,691 |
| 2024-03-13 | 199.00 | 200.20 | 197.51 | 198.61 | 140.25 | 215,985 |
| 2024-03-12 | 199.98 | 199.98 | 197.55 | 198.73 | 140.33 | 1,048,818 |
| 2024-03-11 | 201.97 | 201.97 | 196.00 | 198.61 | 140.25 | 515,982 |
| 2024-03-08 | 204.88 | 204.88 | 200.00 | 200.82 | 141.81 | 174,300 |
| 2024-03-07 | 203.20 | 205.77 | 201.00 | 201.60 | 142.36 | 4,087,394 |
| 2024-03-06 | 201.02 | 205.50 | 201.02 | 203.97 | 144.03 | 559,949 |
| 2024-03-05 | 201.50 | 203.00 | 200.00 | 201.24 | 142.10 | 144,888 |
| 2024-03-04 | 200.00 | 202.49 | 198.50 | 200.58 | 141.64 | 3,220,381 |
| 2024-03-01 | 199.00 | 201.00 | 198.51 | 200.29 | 141.43 | 195,687 |
| 2024-02-29 | 197.98 | 200.00 | 195.97 | 198.00 | 139.81 | 868,142 |
| 2024-02-28 | 190.15 | 198.50 | 190.15 | 196.62 | 138.84 | 1,383,363 |
| 2024-02-27 | 194.00 | 195.29 | 191.51 | 193.10 | 136.35 | 440,567 |
| 2024-02-26 | 191.00 | 196.00 | 191.00 | 193.48 | 136.62 | 176,305 |
| 2024-02-23 | 187.98 | 192.50 | 187.00 | 191.79 | 135.43 | 277,694 |
| 2024-02-22 | 188.40 | 188.75 | 185.00 | 187.64 | 132.50 | 916,771 |
| 2024-02-21 | 186.45 | 188.00 | 184.51 | 187.50 | 132.40 | 323,214 |
| 2024-02-20 | 187.02 | 187.75 | 184.00 | 184.23 | 130.09 | 215,374 |
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.