MCB Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	131.89	131.89	130.15	131.06	70.039	37,317
2022-06-09	131.50	131.67	130.16	130.54	69.761	1,080,405
2022-06-08	130.11	131.40	130.11	131.17	70.098	212,919
2022-06-07	131.05	132.48	130.40	130.94	69.975	454,841
2022-06-06	133.87	133.87	131.00	131.99	70.536	2,422,100
2022-06-03	133.00	133.50	131.50	131.87	70.472	127,046
2022-06-02	133.03	133.70	132.00	132.33	70.717	82,761
2022-06-01	133.99	135.00	132.90	133.01	71.081	1,854,854
2022-05-31	136.59	136.59	133.00	133.82	71.514	160,054
2022-05-30	137.50	137.50	134.80	135.63	72.481	132,666
2022-05-27	135.90	137.44	134.75	135.31	72.310	973,289
2022-05-26	134.90	135.60	133.26	135.00	72.144	221,652
2022-05-25	137.98	137.98	132.50	133.54	71.364	859,676
2022-05-24	136.85	136.85	134.35	134.72	71.995	727,758
2022-05-23	137.90	137.90	134.90	135.43	72.374	455,572
2022-05-20	137.31	138.39	136.50	137.04	73.234	437,537
2022-05-19	137.10	138.30	137.00	137.17	73.304	275,372
2022-05-18	138.00	139.81	136.85	137.11	73.272	677,278
2022-05-17	139.94	139.94	137.51	138.23	73.870	581,251
2022-05-16	139.00	139.89	137.31	137.84	73.662	170,615
2022-05-13	140.40	141.25	139.20	139.89	74.758	363,834
2022-05-12	141.79	141.79	139.02	139.82	74.720	495,232
2022-05-11	142.97	142.97	139.90	140.21	74.929	501,834
2022-05-10	143.97	143.97	141.12	141.78	75.768	586,213
2022-05-09	145.69	145.69	142.20	142.90	76.366	545,651
2022-05-06	150.89	151.50	150.00	150.69	77.857	1,943,248
2022-04-28	150.89	151.51	150.00	150.89	77.960	355,174
2022-04-27	150.90	152.50	150.01	150.89	77.960	375,824
2022-04-26	151.35	151.35	149.81	150.02	77.511	1,977,179
2022-04-25	148.99	151.20	147.80	150.79	77.909	255,676
2022-04-22	147.55	148.47	147.45	147.99	76.462	184,807
2022-04-21	148.01	150.00	147.50	147.97	76.452	197,916
2022-04-20	151.49	151.49	148.00	148.41	76.679	121,359
2022-04-19	151.80	151.80	148.49	150.00	77.501	484,624
2022-04-18	152.00	152.00	150.42	150.59	77.805	504,173
2022-04-15	153.00	153.00	152.01	152.14	78.606	131,599
2022-04-14	153.39	153.39	151.52	152.46	78.772	434,889
2022-04-13	153.63	153.63	152.11	152.78	78.937	194,536
2022-04-12	154.45	154.45	151.55	152.65	78.870	465,409
2022-04-11	151.50	154.99	151.50	153.57	79.345	1,327,103
2022-04-08	147.00	150.50	146.52	149.30	77.139	1,146,052
2022-04-07	146.00	146.00	144.50	144.98	74.907	93,997
2022-04-06	145.89	146.00	145.00	145.32	75.083	126,349
2022-04-05	144.06	147.00	143.10	145.00	74.917	411,741
2022-04-04	144.00	147.00	142.45	143.61	74.199	442,388
2022-04-01	145.40	149.90	144.50	147.41	76.162	788,322
2022-03-31	144.00	147.00	143.55	145.66	75.258	410,654
2022-03-30	144.80	145.00	143.46	143.55	74.168	143,475
2022-03-29	144.94	145.20	143.89	145.00	74.917	1,493,313
2022-03-28	144.89	144.89	143.05	144.32	74.566	71,466
2022-03-25	144.50	145.00	142.51	144.05	74.426	133,679
2022-03-24	142.30	144.00	141.15	143.31	74.044	236,520
2022-03-22	144.50	144.72	142.25	142.79	73.775	773,750
2022-03-21	142.50	144.50	142.01	143.96	74.380	124,338
2022-03-18	147.49	147.49	141.99	142.74	73.750	1,324,882
2022-03-17	147.02	148.60	147.02	147.32	76.116	118,471
2022-03-16	149.94	150.50	147.50	148.45	76.700	225,513
2022-03-15	147.98	149.50	147.00	148.95	76.958	195,750
2022-03-14	152.89	152.95	151.50	152.06	75.982	141,196
2022-03-11	151.74	152.69	150.10	151.91	75.907	456,475

← NewerPage 19 of 21 · 1,245 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.