Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MCB.KAR stock page

MCB Bank Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-29115.80116.00114.09115.1673.3841,047,180
2023-05-26115.15116.10115.00115.4673.5752,309,611
2023-05-25115.00115.19114.61115.0273.2951,441,261
2023-05-24114.80115.09114.01114.7973.14834,587
2023-05-23114.80115.00113.51114.1772.753187,638
2023-05-22115.35115.50114.00114.7773.135188,422
2023-05-19115.50115.60114.79115.4473.562246,924
2023-05-18115.99116.45114.85114.9673.256305,148
2023-05-17116.50116.50115.70115.7673.766411,981
2023-05-16115.66116.50115.52116.0173.9262,896,743
2023-05-15115.49116.00114.90115.6673.703156,819
2023-05-12115.00115.90114.80115.4273.550230,055
2023-05-11115.15116.20114.50115.0173.288344,085
2023-05-10114.65115.40114.45114.8673.193365,036
2023-05-09116.40116.40114.70114.8773.199565,198
2023-05-08115.97118.00114.50115.4573.569804,680
2023-05-05122.00123.00121.50121.9773.900912,303
2023-05-04121.20122.69121.20121.7473.7611,506,515
2023-05-03121.90122.48120.50121.0673.3491,918,828
2023-05-02120.94122.40111.10120.6473.0941,243,375
2023-04-28120.99120.99119.65120.0572.737234,469
2023-04-27118.94121.10117.75120.0072.706844,487
2023-04-26118.75120.50118.01118.9472.064178,925
2023-04-20118.00119.35117.39118.6271.8701,188,804
2023-04-19116.24117.24116.00117.0070.889220,743
2023-04-18115.98116.23114.65115.8870.210431,109
2023-04-17115.51116.00115.25115.8270.17478,193
2023-04-13115.99116.00115.06115.3369.87764,106
2023-04-12113.31116.55113.31115.5570.01048,041
2023-04-11114.80116.00114.80115.2569.828132,135
2023-04-10115.96115.96114.10115.7970.156320,465
2023-04-07115.00115.70114.90115.0169.683495,069
2023-04-06114.12116.00114.12115.0069.677684,888
2023-04-05114.50115.00113.91114.9969.671431,639
2023-04-04115.01115.44114.50114.9969.671178,922
2023-04-03114.99115.75114.20115.0069.677191,205
2023-03-31114.36115.77114.16115.0069.677590,527
2023-03-30115.95116.00114.55115.3469.88324,062
2023-03-29115.95115.95114.50115.3969.91360,340
2023-03-28113.85115.95113.80115.5670.01699,294
2023-03-27115.99115.99113.82114.0269.083252,204
2023-03-24115.50115.50114.12114.1669.16879,834
2023-03-22115.00115.20114.30114.7969.550237,328
2023-03-21115.30115.30113.91114.5069.37434,116
2023-03-20115.50115.50114.00114.1569.16272,027
2023-03-17114.98115.75113.95114.7969.550145,970
2023-03-16115.49115.49114.00114.3869.301359,862
2023-03-15115.89115.89114.00114.4169.320186,203
2023-03-14114.00115.49113.80115.0169.683535,852
2023-03-13120.35121.70119.02119.9369.029401,882
2023-03-10120.09121.50118.25120.9469.610217,295
2023-03-09119.98119.98118.50119.5168.78792,853
2023-03-08119.89120.00118.01119.2168.61459,323
2023-03-07119.00119.94117.75118.0167.924229,725
2023-03-06119.99120.01118.10119.5068.78186,320
2023-03-03118.90120.15116.11120.0169.075305,389
2023-03-02118.60119.01116.15118.6168.269403,334
2023-03-01117.00118.50114.50117.8367.8207,090,626
2023-02-28116.00117.01115.75116.8667.26264,829
2023-02-27114.60117.00114.50116.0166.772185,963
← NewerPage 15 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-189.0000 PKR
2026-05-059.0000 PKR
2026-03-179.0000 PKR
2025-10-309.0000 PKR
2025-08-189.0000 PKR
2025-04-309.0000 PKR
2025-03-149.0000 PKR
2024-10-319.0000 PKR
2024-08-169.0000 PKR
2024-05-039.0000 PKR
2024-03-149.0000 PKR
2023-11-038.0000 PKR
2023-08-107.0000 PKR
2023-05-086.0000 PKR
2023-03-146.0000 PKR
2022-11-035.0000 PKR
2022-08-304.0000 PKR
2022-05-095.0000 PKR
2022-03-155.0000 PKR
2021-11-084.5000 PKR
2021-09-095.0000 PKR
2021-05-054.5000 PKR
2021-03-1215.0000 PKR
2020-05-135.0000 PKR
2020-03-105.0000 PKR
2019-10-314.0000 PKR
2019-09-024.0000 PKR
2019-05-144.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.