MCB Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 183.11 | 188.00 | 183.00 | 186.23 | 131.50 | 699,953 |
| 2024-02-16 | 185.40 | 187.20 | 185.00 | 186.40 | 131.62 | 918,448 |
| 2024-02-15 | 186.10 | 187.87 | 184.10 | 185.53 | 131.01 | 451,644 |
| 2024-02-14 | 184.50 | 186.50 | 182.05 | 186.06 | 131.38 | 66,268 |
| 2024-02-13 | 184.00 | 185.85 | 178.11 | 184.65 | 130.39 | 191,116 |
| 2024-02-12 | 181.05 | 185.00 | 181.01 | 182.14 | 128.62 | 352,317 |
| 2024-02-09 | 185.96 | 190.00 | 180.10 | 183.76 | 129.76 | 156,627 |
| 2024-02-07 | 186.05 | 186.85 | 185.02 | 185.61 | 131.07 | 305,260 |
| 2024-02-06 | 184.00 | 189.01 | 183.00 | 185.76 | 131.17 | 1,607,305 |
| 2024-02-02 | 180.23 | 184.70 | 180.23 | 184.04 | 129.96 | 195,987 |
| 2024-02-01 | 180.99 | 181.00 | 177.51 | 180.23 | 127.27 | 176,938 |
| 2024-01-31 | 177.05 | 180.00 | 177.05 | 179.05 | 126.43 | 287,765 |
| 2024-01-30 | 177.75 | 179.96 | 176.00 | 178.21 | 125.84 | 759,027 |
| 2024-01-29 | 178.88 | 178.88 | 174.60 | 175.67 | 124.05 | 381,346 |
| 2024-01-26 | 178.90 | 178.99 | 176.22 | 177.88 | 125.61 | 1,499,028 |
| 2024-01-25 | 178.99 | 180.02 | 177.70 | 177.78 | 125.54 | 387,122 |
| 2024-01-24 | 178.32 | 179.48 | 177.00 | 178.23 | 125.85 | 173,479 |
| 2024-01-23 | 179.18 | 180.00 | 177.20 | 178.18 | 125.82 | 1,285,313 |
| 2024-01-22 | 177.90 | 178.80 | 176.20 | 178.13 | 125.78 | 317,787 |
| 2024-01-19 | 177.87 | 178.78 | 176.11 | 177.53 | 125.36 | 160,238 |
| 2024-01-18 | 176.79 | 177.75 | 173.11 | 176.31 | 124.50 | 258,712 |
| 2024-01-17 | 174.02 | 177.00 | 174.02 | 175.96 | 124.25 | 199,819 |
| 2024-01-16 | 177.25 | 177.30 | 173.51 | 175.00 | 123.57 | 156,158 |
| 2024-01-15 | 175.50 | 177.80 | 175.50 | 176.21 | 124.43 | 149,221 |
| 2024-01-12 | 175.20 | 178.50 | 173.50 | 175.39 | 123.85 | 342,848 |
| 2024-01-11 | 175.00 | 176.00 | 174.00 | 175.17 | 123.69 | 156,553 |
| 2024-01-10 | 175.09 | 175.76 | 174.02 | 175.37 | 123.83 | 129,254 |
| 2024-01-09 | 176.19 | 177.00 | 173.50 | 175.02 | 123.59 | 387,254 |
| 2024-01-08 | 177.75 | 177.80 | 175.00 | 175.18 | 123.70 | 137,216 |
| 2024-01-05 | 175.15 | 177.80 | 174.50 | 177.11 | 125.06 | 334,883 |
| 2024-01-04 | 178.55 | 178.55 | 175.28 | 176.69 | 124.77 | 73,947 |
| 2024-01-03 | 178.00 | 180.00 | 176.11 | 176.99 | 124.98 | 445,499 |
| 2024-01-02 | 179.94 | 181.43 | 177.80 | 178.16 | 125.80 | 293,301 |
| 2024-01-01 | 171.25 | 180.00 | 171.25 | 179.07 | 126.45 | 317,535 |
| 2023-12-29 | 175.97 | 175.97 | 171.05 | 172.55 | 121.84 | 308,816 |
| 2023-12-28 | 171.25 | 175.87 | 171.00 | 174.21 | 123.02 | 733,636 |
| 2023-12-27 | 168.00 | 171.50 | 165.10 | 170.43 | 120.35 | 689,702 |
| 2023-12-26 | 166.99 | 169.70 | 162.00 | 168.16 | 118.74 | 939,531 |
| 2023-12-22 | 171.95 | 171.95 | 167.00 | 167.77 | 118.47 | 547,691 |
| 2023-12-21 | 171.01 | 174.40 | 167.95 | 170.19 | 120.18 | 1,120,340 |
| 2023-12-20 | 170.01 | 174.95 | 167.00 | 172.73 | 121.97 | 1,926,350 |
| 2023-12-19 | 181.01 | 184.12 | 171.39 | 173.30 | 122.37 | 881,801 |
| 2023-12-18 | 189.90 | 189.90 | 184.50 | 185.29 | 130.84 | 144,423 |
| 2023-12-15 | 186.94 | 189.99 | 183.10 | 188.83 | 133.34 | 732,140 |
| 2023-12-14 | 181.12 | 186.99 | 180.15 | 185.43 | 130.94 | 562,452 |
| 2023-12-13 | 186.00 | 189.00 | 182.00 | 183.29 | 129.43 | 829,624 |
| 2023-12-12 | 193.50 | 193.50 | 184.10 | 186.19 | 131.47 | 624,853 |
| 2023-12-11 | 191.11 | 203.82 | 187.11 | 191.57 | 135.27 | 2,213,202 |
| 2023-12-08 | 177.00 | 189.60 | 176.52 | 189.60 | 133.88 | 2,588,728 |
| 2023-12-07 | 171.80 | 178.50 | 170.96 | 176.37 | 124.54 | 1,355,456 |
| 2023-12-06 | 171.50 | 171.50 | 169.50 | 170.96 | 120.72 | 481,154 |
| 2023-12-05 | 169.93 | 170.50 | 168.10 | 169.57 | 119.74 | 831,451 |
| 2023-12-04 | 170.00 | 170.05 | 168.01 | 168.74 | 119.15 | 333,724 |
| 2023-12-01 | 167.75 | 169.80 | 166.55 | 169.35 | 119.58 | 523,438 |
| 2023-11-30 | 176.50 | 176.50 | 166.10 | 167.75 | 118.45 | 1,823,395 |
| 2023-11-29 | 174.49 | 176.00 | 168.11 | 173.88 | 122.78 | 1,940,586 |
| 2023-11-28 | 165.99 | 175.00 | 165.50 | 172.57 | 121.86 | 1,806,815 |
| 2023-11-27 | 158.00 | 166.00 | 157.01 | 163.90 | 115.74 | 937,512 |
| 2023-11-24 | 155.99 | 159.00 | 153.00 | 157.30 | 111.07 | 788,577 |
| 2023-11-23 | 150.15 | 155.50 | 150.15 | 153.70 | 108.53 | 650,575 |
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.