MCB Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	115.75	115.75	114.30	115.02	66.203	342,489
2023-02-23	115.85	116.65	115.00	115.30	66.364	122,037
2023-02-22	115.00	116.99	115.00	115.59	66.531	206,052
2023-02-21	115.84	115.84	114.00	115.46	66.456	75,544
2023-02-20	115.30	115.50	114.58	114.98	66.180	218,657
2023-02-17	115.70	116.00	114.12	115.38	66.410	237,868
2023-02-16	114.00	115.50	114.00	115.01	66.197	108,273
2023-02-15	114.60	116.00	113.85	115.43	66.439	417,131
2023-02-14	115.45	115.45	113.80	113.91	65.564	288,764
2023-02-13	116.60	117.00	114.91	115.09	66.243	135,049
2023-02-10	116.95	118.75	114.72	116.08	66.813	420,309
2023-02-09	115.00	117.50	115.00	116.95	67.314	685,880
2023-02-08	114.79	116.49	112.07	114.98	66.180	1,033,562
2023-02-07	114.49	114.49	113.01	113.34	65.236	97,462
2023-02-06	112.95	114.00	111.51	113.01	65.046	321,097
2023-02-03	114.95	114.95	112.50	112.95	65.011	60,069
2023-02-02	114.00	114.97	112.12	114.17	65.713	95,518
2023-02-01	113.99	114.00	112.55	113.37	65.253	50,437
2023-01-31	111.65	113.90	111.51	112.99	65.034	133,130
2023-01-30	113.98	114.50	111.30	111.48	64.165	94,259
2023-01-27	115.50	115.50	111.00	112.20	64.580	102,269
2023-01-26	113.00	116.00	112.50	114.63	65.978	409,976
2023-01-25	108.00	113.98	108.00	113.08	65.086	258,446
2023-01-24	107.01	108.50	107.01	108.05	62.191	49,367
2023-01-23	109.49	109.49	107.25	107.56	61.909	39,064
2023-01-20	110.00	110.30	106.99	108.14	62.243	70,498
2023-01-19	110.29	110.90	109.05	109.65	63.112	413,322
2023-01-18	111.00	112.00	109.40	110.37	63.526	1,088,179
2023-01-17	112.97	112.97	109.60	110.00	63.313	275,307
2023-01-16	113.40	113.40	111.20	111.62	64.246	40,445
2023-01-13	111.98	112.00	111.20	111.51	64.182	96,463
2023-01-12	112.98	112.98	111.50	111.98	64.453	73,626
2023-01-11	113.79	113.79	111.10	112.25	64.608	95,244
2023-01-10	113.60	114.10	111.25	112.57	64.792	123,426
2023-01-09	114.00	114.99	111.01	112.36	64.672	65,165
2023-01-06	115.02	116.23	114.01	114.47	65.886	31,589
2023-01-05	116.99	116.99	114.90	115.02	66.203	110,505
2023-01-04	116.50	116.75	114.25	115.41	66.427	123,547
2023-01-03	116.89	117.40	115.05	115.97	66.749	174,878
2023-01-02	116.49	117.49	114.50	116.03	66.784	103,673
2022-12-30	110.50	117.00	110.50	116.16	66.859	842,180
2022-12-29	110.99	112.70	108.95	112.09	64.516	398,271
2022-12-28	111.80	111.80	108.96	109.16	62.830	293,657
2022-12-27	112.48	112.48	110.60	110.91	63.837	167,456
2022-12-26	112.35	112.40	111.07	111.46	64.154	107,594
2022-12-23	112.00	112.00	110.06	111.49	64.171	67,208
2022-12-22	113.00	113.00	110.75	111.72	64.303	412,284
2022-12-21	115.89	116.90	110.83	111.63	64.251	307,597
2022-12-20	117.80	117.80	115.05	115.59	66.531	180,333
2022-12-19	118.25	118.25	116.90	117.07	67.383	70,057
2022-12-16	118.64	118.64	117.15	117.17	67.440	100,094
2022-12-15	119.50	119.50	117.50	117.69	67.739	126,000
2022-12-14	119.15	119.15	118.22	118.82	68.390	56,575
2022-12-13	117.88	119.50	117.00	119.15	68.580	397,562
2022-12-12	117.98	118.19	116.75	117.12	67.411	125,912
2022-12-09	117.15	118.14	116.75	117.76	67.780	631,950
2022-12-08	118.01	119.98	117.13	117.48	67.619	876,023
2022-12-07	119.46	119.46	117.61	117.93	67.878	513,487
2022-12-06	119.89	119.89	117.50	118.57	68.246	263,302
2022-12-05	119.15	119.15	117.75	117.93	67.878	194,676

← NewerPage 16 of 21 · 1,244 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.