MCB Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	120.82	120.82	119.51	120.14	66.300	96,986
2022-09-08	120.00	121.00	119.11	119.43	65.908	63,673
2022-09-07	121.48	121.48	119.50	119.97	66.206	49,387
2022-09-06	119.99	121.00	119.00	120.49	66.493	602,521
2022-09-05	121.00	121.00	118.55	119.16	65.759	52,370
2022-09-02	121.49	121.50	119.45	119.56	65.980	240,330
2022-09-01	120.60	121.75	120.02	120.41	66.449	158,568
2022-08-31	120.98	123.00	119.10	120.42	66.454	867,973
2022-08-30	124.18	124.18	119.50	120.10	66.278	235,523
2022-08-29	128.75	128.75	126.10	126.49	67.597	1,196,716
2022-08-26	128.48	128.48	126.40	126.83	67.778	433,641
2022-08-25	129.98	129.98	127.40	127.62	68.200	330,278
2022-08-24	129.98	130.00	128.55	128.97	68.922	197,434
2022-08-23	128.76	130.45	128.70	129.27	69.082	628,478
2022-08-22	131.45	131.45	128.00	128.32	68.575	97,968
2022-08-19	132.00	132.00	129.31	129.49	69.200	92,070
2022-08-18	130.50	132.00	129.51	130.54	69.761	333,045
2022-08-17	131.50	131.99	129.40	129.74	69.333	321,916
2022-08-16	131.96	133.00	130.50	130.70	69.846	259,693
2022-08-15	131.05	132.00	130.07	131.39	70.215	457,364
2022-08-12	132.70	132.70	129.80	129.95	69.446	571,038
2022-08-11	132.90	133.00	131.00	131.18	70.103	146,755
2022-08-10	131.00	137.00	129.02	132.28	70.691	570,681
2022-08-05	128.01	132.60	127.80	129.99	69.467	1,227,269
2022-08-04	126.99	130.00	125.61	128.90	68.884	528,323
2022-08-03	123.89	127.40	121.55	125.00	66.800	488,072
2022-08-02	124.19	124.19	121.50	122.62	65.528	425,570
2022-08-01	121.60	123.18	121.35	122.50	65.464	204,912
2022-07-29	123.98	123.98	121.11	121.63	64.999	1,147,191
2022-07-28	120.79	127.99	118.18	123.37	65.929	1,042,485
2022-07-27	120.45	120.45	118.01	119.54	63.882	20,389
2022-07-26	120.49	120.49	117.70	119.01	63.599	40,287
2022-07-25	120.98	120.98	118.01	118.27	63.204	50,343
2022-07-22	121.85	121.85	117.72	119.46	63.840	118,156
2022-07-21	121.47	121.90	118.76	119.23	63.717	361,920
2022-07-20	120.99	121.96	120.01	121.00	64.663	525,801
2022-07-19	124.00	124.49	119.75	120.93	64.625	878,643
2022-07-18	124.60	125.61	122.50	123.64	66.074	227,911
2022-07-15	128.00	128.30	125.49	125.61	67.126	588,055
2022-07-14	126.88	129.40	126.61	128.27	68.548	611,722
2022-07-13	125.98	127.50	124.00	126.61	67.661	867,908
2022-07-07	126.90	126.90	124.06	125.47	67.051	48,581
2022-07-06	125.23	125.90	123.75	124.96	66.779	157,020
2022-07-05	125.89	125.89	123.50	124.71	66.645	183,300
2022-07-04	125.79	126.35	124.25	125.37	66.998	343,491
2022-07-01	122.97	125.74	122.25	125.11	66.859	258,558
2022-06-30	122.25	123.75	119.90	122.98	65.721	2,314,699
2022-06-29	129.99	129.99	119.41	122.34	65.379	2,949,393
2022-06-28	130.20	133.00	127.50	128.97	68.922	917,037
2022-06-27	130.00	133.50	126.30	130.20	69.579	522,679
2022-06-24	131.55	134.95	123.30	125.77	67.212	824,804
2022-06-23	130.06	134.00	130.06	133.29	71.230	254,048
2022-06-22	129.00	131.19	128.00	130.69	69.841	540,953
2022-06-21	125.55	128.99	125.55	128.06	68.436	149,812
2022-06-20	127.98	128.79	126.03	126.67	67.693	98,692
2022-06-17	126.40	128.00	125.50	126.86	67.794	1,656,794
2022-06-16	126.47	126.50	123.75	125.69	67.169	178,614
2022-06-15	122.65	126.75	122.65	125.02	66.811	74,934
2022-06-14	124.00	125.83	122.00	123.84	66.180	198,971
2022-06-13	131.00	131.00	123.90	124.42	66.490	390,755

← NewerPage 18 of 21 · 1,242 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.