MCB Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	139.00	140.00	138.66	139.24	93.099	345,279
2023-08-25	139.90	140.99	138.74	139.65	93.373	762,789
2023-08-24	136.49	140.44	136.49	139.89	93.534	5,534,190
2023-08-23	136.15	136.98	130.75	134.45	89.896	3,422,066
2023-08-22	136.16	138.00	136.00	136.71	91.407	995,011
2023-08-21	140.90	140.94	136.13	136.92	91.548	203,509
2023-08-18	141.75	142.00	139.50	140.25	93.774	128,602
2023-08-17	140.50	143.75	140.50	141.35	94.510	431,985
2023-08-16	144.89	144.89	141.01	143.94	96.242	335,043
2023-08-15	145.30	145.89	143.00	143.43	95.901	121,052
2023-08-11	141.00	149.93	141.00	145.75	97.452	4,390,756
2023-08-10	143.76	143.76	135.55	139.47	93.253	1,392,701
2023-08-09	146.98	150.00	146.05	149.11	95.018	897,962
2023-08-08	146.45	147.00	143.00	146.35	93.259	904,091
2023-08-07	147.23	151.75	144.90	145.64	92.807	1,078,695
2023-08-04	149.90	152.00	147.47	147.80	94.183	465,014
2023-08-03	150.50	153.50	149.51	150.08	95.636	1,486,628
2023-08-02	147.25	151.99	145.10	149.72	95.407	2,467,706
2023-08-01	148.90	149.80	146.00	147.43	93.947	635,945
2023-07-31	148.06	150.50	146.80	147.40	93.928	1,315,900
2023-07-27	148.90	150.56	143.00	146.92	93.622	782,410
2023-07-26	146.25	148.35	146.25	147.76	94.158	680,565
2023-07-25	143.99	148.98	143.00	145.78	92.896	1,455,455
2023-07-24	139.75	145.00	139.50	144.12	91.838	1,259,937
2023-07-21	138.20	140.60	135.15	139.76	89.060	1,564,497
2023-07-20	138.01	139.00	135.00	135.66	86.447	621,230
2023-07-19	130.90	138.75	130.86	137.91	87.881	2,554,124
2023-07-18	129.44	131.00	128.00	130.73	83.306	1,580,303
2023-07-17	129.00	129.90	127.50	128.17	81.674	223,404
2023-07-14	127.50	130.40	127.50	129.00	82.203	335,586
2023-07-13	131.65	131.75	128.00	129.04	82.229	1,288,533
2023-07-12	126.05	130.00	126.05	128.86	82.114	3,574,960
2023-07-11	124.00	127.60	123.50	126.05	80.323	2,212,393
2023-07-10	120.95	123.65	120.00	123.14	78.469	2,003,954
2023-07-07	120.80	122.00	120.65	120.95	77.073	273,934
2023-07-06	120.00	122.60	118.62	121.69	77.545	2,732,495
2023-07-05	120.00	120.90	118.71	119.00	75.831	629,396
2023-07-04	122.00	122.00	119.45	119.69	76.271	1,257,189
2023-07-03	117.40	122.80	117.25	122.06	77.781	5,948,888
2023-06-27	115.00	115.00	112.52	114.47	72.944	654,954
2023-06-26	110.90	115.49	110.35	115.00	73.282	862,075
2023-06-23	112.70	112.70	110.02	110.34	70.312	409,468
2023-06-22	114.84	114.84	111.51	112.01	71.377	129,784
2023-06-21	112.90	114.20	112.75	112.87	71.925	245,665
2023-06-20	114.79	114.79	112.90	113.66	72.428	125,215
2023-06-19	115.18	115.18	113.70	113.99	72.638	702,502
2023-06-16	115.75	115.75	113.80	114.12	72.721	190,848
2023-06-15	113.55	116.00	113.55	114.93	73.237	296,156
2023-06-14	113.50	114.90	113.50	114.02	72.657	96,118
2023-06-13	114.20	114.94	113.80	114.00	72.645	536,477
2023-06-12	113.29	114.11	112.57	114.00	72.645	185,323
2023-06-09	112.45	113.99	111.00	112.92	71.956	191,762
2023-06-08	115.40	115.51	110.00	111.97	71.351	376,631
2023-06-07	114.61	115.98	114.51	114.94	73.244	373,912
2023-06-06	115.32	115.50	114.81	114.96	73.256	151,479
2023-06-05	115.59	115.99	114.57	115.85	73.824	185,403
2023-06-02	115.79	115.79	114.50	114.76	73.129	98,548
2023-06-01	115.61	115.61	114.51	114.79	73.148	411,229
2023-05-31	114.79	115.60	114.26	115.12	73.358	2,742,558
2023-05-30	115.60	115.60	113.90	114.12	72.721	701,900

← NewerPage 14 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.