MCB Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 119.15 | 119.15 | 117.75 | 117.93 | 67.878 | 194,676 |
| 2022-12-02 | 119.50 | 119.50 | 118.55 | 119.06 | 68.528 | 391,170 |
| 2022-12-01 | 118.50 | 119.47 | 118.50 | 119.16 | 68.586 | 1,612,386 |
| 2022-11-30 | 119.50 | 119.50 | 118.85 | 119.31 | 68.672 | 275,627 |
| 2022-11-29 | 119.55 | 119.75 | 118.20 | 119.36 | 68.701 | 331,379 |
| 2022-11-28 | 119.50 | 119.99 | 118.25 | 118.87 | 68.419 | 124,184 |
| 2022-11-25 | 119.99 | 120.30 | 118.91 | 119.13 | 68.568 | 46,832 |
| 2022-11-24 | 119.50 | 119.75 | 119.01 | 119.63 | 68.856 | 45,890 |
| 2022-11-23 | 119.89 | 119.99 | 118.90 | 119.01 | 68.499 | 96,102 |
| 2022-11-22 | 119.10 | 120.00 | 118.77 | 118.92 | 68.447 | 164,511 |
| 2022-11-21 | 119.00 | 120.19 | 119.00 | 119.28 | 68.655 | 86,747 |
| 2022-11-18 | 120.00 | 120.09 | 118.70 | 119.44 | 68.747 | 92,044 |
| 2022-11-17 | 120.00 | 120.00 | 119.25 | 119.89 | 69.006 | 238,559 |
| 2022-11-16 | 120.00 | 121.00 | 119.75 | 119.98 | 69.057 | 119,896 |
| 2022-11-15 | 119.40 | 121.00 | 119.00 | 119.84 | 68.977 | 336,932 |
| 2022-11-14 | 118.71 | 119.90 | 118.71 | 119.43 | 68.741 | 81,903 |
| 2022-11-11 | 119.98 | 122.00 | 118.56 | 119.99 | 69.063 | 264,972 |
| 2022-11-10 | 118.00 | 120.00 | 117.05 | 119.35 | 68.695 | 491,020 |
| 2022-11-08 | 117.03 | 117.97 | 117.03 | 117.34 | 67.538 | 301,040 |
| 2022-11-07 | 116.75 | 118.00 | 116.75 | 117.03 | 67.360 | 184,572 |
| 2022-11-04 | 118.00 | 119.00 | 116.99 | 117.30 | 67.515 | 225,979 |
| 2022-11-03 | 117.92 | 118.50 | 116.32 | 118.30 | 68.091 | 709,003 |
| 2022-11-02 | 121.99 | 122.00 | 121.00 | 121.32 | 66.951 | 285,055 |
| 2022-11-01 | 120.55 | 121.99 | 120.55 | 121.02 | 66.785 | 119,775 |
| 2022-10-31 | 119.46 | 122.40 | 119.46 | 121.66 | 67.139 | 118,912 |
| 2022-10-28 | 120.99 | 120.99 | 119.75 | 120.51 | 66.504 | 70,661 |
| 2022-10-27 | 120.50 | 121.05 | 119.65 | 120.49 | 66.493 | 113,513 |
| 2022-10-26 | 119.25 | 120.70 | 118.49 | 120.14 | 66.300 | 345,420 |
| 2022-10-25 | 117.50 | 119.50 | 117.50 | 119.00 | 65.671 | 118,092 |
| 2022-10-24 | 119.40 | 120.10 | 118.71 | 119.00 | 65.671 | 113,709 |
| 2022-10-21 | 117.44 | 119.44 | 116.00 | 118.61 | 65.455 | 3,213,835 |
| 2022-10-20 | 117.00 | 117.88 | 116.50 | 116.65 | 64.374 | 160,996 |
| 2022-10-19 | 116.88 | 118.25 | 116.88 | 117.34 | 64.755 | 108,886 |
| 2022-10-18 | 116.51 | 116.99 | 115.77 | 116.25 | 64.153 | 141,045 |
| 2022-10-17 | 117.40 | 117.40 | 116.02 | 116.51 | 64.296 | 134,148 |
| 2022-10-14 | 116.98 | 117.25 | 116.25 | 117.01 | 64.572 | 139,756 |
| 2022-10-13 | 116.99 | 117.10 | 116.05 | 116.29 | 64.175 | 104,748 |
| 2022-10-12 | 116.11 | 117.25 | 115.00 | 116.11 | 64.076 | 93,320 |
| 2022-10-11 | 117.50 | 117.75 | 116.02 | 116.50 | 64.291 | 60,489 |
| 2022-10-10 | 117.32 | 118.39 | 116.91 | 117.00 | 64.567 | 172,224 |
| 2022-10-07 | 117.89 | 117.89 | 115.90 | 117.04 | 64.589 | 214,172 |
| 2022-10-06 | 117.78 | 117.78 | 116.52 | 117.06 | 64.600 | 190,929 |
| 2022-10-05 | 116.91 | 117.49 | 116.00 | 116.60 | 64.346 | 564,685 |
| 2022-10-04 | 120.50 | 120.90 | 116.50 | 116.91 | 64.517 | 367,159 |
| 2022-10-03 | 118.02 | 120.76 | 118.02 | 119.00 | 65.671 | 1,020,196 |
| 2022-09-30 | 117.01 | 119.99 | 117.01 | 119.51 | 65.952 | 236,449 |
| 2022-09-29 | 119.73 | 119.98 | 117.95 | 118.16 | 65.207 | 520,693 |
| 2022-09-28 | 120.10 | 122.50 | 119.05 | 119.73 | 66.073 | 303,541 |
| 2022-09-27 | 117.83 | 120.00 | 117.80 | 119.78 | 66.101 | 862,897 |
| 2022-09-26 | 116.50 | 118.25 | 116.50 | 117.70 | 64.953 | 603,681 |
| 2022-09-23 | 117.00 | 118.02 | 116.50 | 117.03 | 64.583 | 305,851 |
| 2022-09-22 | 119.29 | 119.29 | 115.55 | 116.82 | 64.468 | 229,179 |
| 2022-09-21 | 116.52 | 118.25 | 116.52 | 117.50 | 64.843 | 64,881 |
| 2022-09-20 | 118.96 | 118.96 | 116.16 | 117.24 | 64.699 | 91,919 |
| 2022-09-19 | 118.00 | 118.89 | 117.81 | 118.07 | 65.157 | 131,679 |
| 2022-09-16 | 120.49 | 120.49 | 117.79 | 117.97 | 65.102 | 439,518 |
| 2022-09-15 | 120.50 | 120.50 | 118.73 | 119.32 | 65.847 | 1,059,178 |
| 2022-09-14 | 120.98 | 120.98 | 119.61 | 119.93 | 66.184 | 149,342 |
| 2022-09-13 | 120.60 | 120.99 | 119.00 | 120.27 | 66.371 | 171,944 |
| 2022-09-12 | 119.23 | 120.84 | 119.23 | 119.77 | 66.096 | 51,344 |
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.