MCB Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	149.99	152.40	149.23	151.49	106.97	1,222,354
2023-11-21	149.10	150.29	149.10	149.77	105.76	441,722
2023-11-20	149.00	150.10	148.15	149.90	105.85	317,411
2023-11-17	150.24	151.50	149.01	149.90	105.85	677,037
2023-11-16	149.01	150.00	147.75	149.89	105.84	754,597
2023-11-15	152.81	152.81	149.00	149.82	105.79	581,773
2023-11-14	155.30	155.30	152.00	152.81	107.90	1,183,880
2023-11-13	147.47	155.97	147.47	154.29	108.95	789,323
2023-11-10	143.99	148.64	143.51	148.03	104.53	3,327,348
2023-11-08	143.98	146.00	142.05	143.26	101.16	3,814,912
2023-11-07	144.02	145.80	142.50	143.18	101.10	664,927
2023-11-06	142.07	144.98	142.07	143.06	101.02	394,928
2023-11-03	143.00	143.00	141.00	142.07	100.32	296,717
2023-11-02	152.49	153.00	150.01	150.60	100.69	489,144
2023-11-01	152.50	153.58	152.00	152.12	101.71	418,499
2023-10-31	150.89	153.97	150.89	152.14	101.72	1,330,493
2023-10-30	148.55	150.75	148.50	150.13	100.38	679,575
2023-10-27	149.20	149.92	148.00	148.81	99.498	409,038
2023-10-26	148.40	150.05	147.84	149.12	99.705	808,708
2023-10-25	146.88	151.99	146.88	147.47	98.602	883,655
2023-10-24	148.75	148.75	144.90	146.88	98.207	239,864
2023-10-23	147.74	149.50	147.50	147.73	98.776	395,352
2023-10-20	146.00	148.00	143.60	147.54	98.649	312,519
2023-10-19	143.74	146.00	143.10	145.49	97.278	343,946
2023-10-18	143.25	144.00	141.60	143.44	95.907	256,392
2023-10-17	144.50	144.73	141.42	142.24	95.105	166,280
2023-10-16	144.50	144.99	139.00	143.97	96.262	547,339
2023-10-13	140.62	142.99	139.89	142.51	95.285	482,187
2023-10-12	140.50	141.48	139.51	139.84	93.500	273,345
2023-10-11	139.50	140.80	139.30	139.61	93.346	204,096
2023-10-10	139.00	140.40	138.00	139.59	93.333	523,667
2023-10-09	137.49	139.00	135.31	138.68	92.725	368,256
2023-10-06	137.99	138.38	136.01	136.54	91.294	258,078
2023-10-05	137.20	138.40	136.15	137.52	91.949	200,214
2023-10-04	131.50	138.00	131.48	137.28	91.789	1,285,269
2023-10-03	129.99	132.00	129.50	131.53	87.944	423,583
2023-10-02	129.95	130.00	128.41	129.42	86.533	475,798
2023-09-28	130.30	130.50	129.10	129.35	86.486	333,715
2023-09-27	130.98	131.48	129.11	129.69	86.714	811,342
2023-09-26	129.48	130.98	128.90	130.74	87.416	505,460
2023-09-25	130.25	131.05	128.05	129.43	86.540	1,793,427
2023-09-22	129.48	130.45	127.20	129.81	86.794	721,236
2023-09-21	126.68	129.55	126.01	129.27	86.433	1,092,615
2023-09-20	126.98	126.98	125.45	126.54	84.608	416,907
2023-09-19	126.15	128.89	125.76	126.25	84.414	1,252,869
2023-09-18	126.82	128.25	126.02	127.16	85.022	1,091,915
2023-09-15	125.20	129.58	124.50	125.70	84.046	27,208,680
2023-09-14	125.51	126.98	125.51	126.65	84.681	148,944
2023-09-13	128.01	128.01	125.52	125.93	84.200	386,819
2023-09-12	130.99	130.99	126.50	127.65	85.350	2,165,322
2023-09-11	131.05	132.99	130.00	130.76	87.429	649,275
2023-09-08	129.05	132.92	129.05	132.16	88.365	726,128
2023-09-07	131.00	131.50	129.00	130.37	87.168	430,503
2023-09-06	129.57	130.90	128.50	130.45	87.222	101,952
2023-09-05	129.01	131.00	129.01	129.45	86.553	88,497
2023-09-04	131.94	131.98	129.75	130.09	86.981	80,576
2023-09-01	130.94	131.80	127.30	130.50	87.255	316,942
2023-08-31	137.50	140.40	128.95	129.26	86.426	3,354,645
2023-08-30	139.39	139.98	138.01	139.40	93.206	4,806,067
2023-08-29	139.75	139.75	136.00	138.43	92.557	183,047

← NewerPage 13 of 21 · 1,241 trading daysOlder →

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.