MCB Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 405.00 | 409.99 | 402.02 | 405.47 | 396.83 | 214,892 |
| 2026-07-21 | 405.26 | 406.15 | 400.00 | 404.04 | 395.43 | 419,900 |
| 2026-07-20 | 397.51 | 405.47 | 394.00 | 401.72 | 393.16 | 293,091 |
| 2026-07-17 | 406.99 | 406.99 | 397.77 | 401.70 | 393.14 | 512,547 |
| 2026-07-16 | 399.89 | 406.67 | 399.50 | 404.55 | 395.93 | 399,312 |
| 2026-07-15 | 399.00 | 407.00 | 393.80 | 397.68 | 389.21 | 488,651 |
| 2026-07-14 | 409.00 | 409.90 | 396.30 | 397.11 | 388.65 | 498,510 |
| 2026-07-13 | 408.00 | 416.98 | 408.00 | 412.51 | 403.72 | 89,651 |
| 2026-07-10 | 416.00 | 420.00 | 413.97 | 417.37 | 408.48 | 228,112 |
| 2026-07-09 | 419.99 | 421.00 | 410.50 | 413.11 | 404.31 | 564,764 |
| 2026-07-08 | 415.00 | 427.00 | 415.00 | 422.00 | 413.01 | 495,330 |
| 2026-07-07 | 433.94 | 435.00 | 426.12 | 431.66 | 422.46 | 553,953 |
| 2026-07-06 | 427.11 | 434.00 | 427.11 | 432.59 | 423.37 | 661,569 |
| 2026-07-03 | 425.99 | 427.74 | 420.50 | 427.11 | 418.01 | 399,609 |
| 2026-07-02 | 428.01 | 434.00 | 419.00 | 423.75 | 414.72 | 2,254,969 |
| 2026-07-01 | 406.74 | 429.50 | 405.02 | 426.84 | 417.75 | 1,857,558 |
| 2026-06-30 | 405.03 | 409.02 | 404.10 | 405.51 | 396.87 | 374,981 |
| 2026-06-29 | 403.75 | 408.00 | 402.51 | 405.01 | 396.38 | 794,472 |
| 2026-06-24 | 400.98 | 406.00 | 396.50 | 403.75 | 395.15 | 682,750 |
| 2026-06-23 | 401.95 | 403.30 | 396.00 | 398.83 | 390.33 | 623,624 |
| 2026-06-22 | 404.00 | 406.00 | 398.00 | 400.10 | 391.58 | 403,253 |
| 2026-06-19 | 408.99 | 409.00 | 398.00 | 402.93 | 394.35 | 217,893 |
| 2026-06-18 | 408.89 | 410.89 | 406.90 | 407.11 | 398.44 | 263,994 |
| 2026-06-17 | 410.50 | 412.80 | 407.00 | 408.60 | 399.90 | 330,198 |
| 2026-06-16 | 403.95 | 412.00 | 403.02 | 410.48 | 401.74 | 745,156 |
| 2026-06-15 | 406.99 | 406.99 | 399.85 | 402.41 | 393.84 | 333,132 |
| 2026-06-12 | 400.66 | 401.45 | 398.50 | 399.95 | 391.43 | 373,407 |
| 2026-06-11 | 397.50 | 400.01 | 397.50 | 398.79 | 390.29 | 349,001 |
| 2026-06-10 | 403.69 | 406.89 | 396.00 | 397.20 | 388.74 | 327,875 |
| 2026-06-09 | 405.01 | 409.01 | 402.02 | 403.69 | 395.09 | 224,617 |
| 2026-06-08 | 406.52 | 408.99 | 403.51 | 405.01 | 396.38 | 94,497 |
| 2026-06-05 | 414.99 | 415.50 | 406.51 | 407.61 | 398.93 | 120,160 |
| 2026-06-04 | 410.00 | 415.50 | 410.00 | 412.62 | 403.83 | 165,369 |
| 2026-06-03 | 408.00 | 418.00 | 404.04 | 409.98 | 401.25 | 381,422 |
| 2026-06-02 | 405.51 | 411.00 | 404.00 | 408.11 | 399.42 | 270,122 |
| 2026-06-01 | 415.00 | 415.00 | 406.80 | 407.38 | 398.70 | 65,316 |
| 2026-05-29 | 407.50 | 414.00 | 407.50 | 413.28 | 404.48 | 237,115 |
| 2026-05-25 | 408.00 | 414.49 | 407.00 | 412.57 | 403.78 | 418,998 |
| 2026-05-22 | 408.00 | 408.00 | 402.50 | 405.01 | 396.38 | 70,440 |
| 2026-05-21 | 407.00 | 409.50 | 403.66 | 405.88 | 397.23 | 571,134 |
| 2026-05-20 | 401.77 | 405.00 | 400.00 | 403.65 | 395.05 | 661,945 |
| 2026-05-19 | 401.04 | 404.00 | 396.52 | 401.77 | 393.21 | 830,148 |
| 2026-05-18 | 399.49 | 403.00 | 393.00 | 401.04 | 392.50 | 709,362 |
| 2026-05-15 | 397.00 | 403.00 | 396.27 | 398.88 | 390.38 | 542,968 |
| 2026-05-14 | 396.50 | 400.00 | 396.20 | 397.00 | 388.54 | 157,602 |
| 2026-05-13 | 399.50 | 403.00 | 396.00 | 397.46 | 388.99 | 195,844 |
| 2026-05-12 | 403.07 | 405.50 | 399.10 | 399.83 | 391.31 | 194,625 |
| 2026-05-11 | 403.99 | 405.75 | 396.00 | 403.07 | 394.48 | 45,605 |
| 2026-05-08 | 410.35 | 410.35 | 403.00 | 404.57 | 395.95 | 297,502 |
| 2026-05-07 | 416.50 | 417.00 | 409.00 | 410.35 | 401.61 | 164,259 |
| 2026-05-06 | 409.00 | 419.00 | 403.59 | 416.19 | 407.32 | 667,240 |
| 2026-05-05 | 392.78 | 432.06 | 390.50 | 403.41 | 394.82 | 2,745,167 |
| 2026-05-04 | 405.00 | 407.90 | 397.00 | 401.78 | 384.41 | 953,092 |
| 2026-04-30 | 399.00 | 399.00 | 392.99 | 394.32 | 377.27 | 422,156 |
| 2026-04-29 | 406.75 | 408.99 | 395.06 | 398.48 | 381.25 | 306,025 |
| 2026-04-28 | 403.97 | 408.00 | 403.95 | 406.37 | 388.80 | 103,715 |
| 2026-04-27 | 406.00 | 409.90 | 395.00 | 404.78 | 387.28 | 172,621 |
| 2026-04-24 | 400.11 | 409.00 | 400.11 | 405.82 | 388.28 | 405,531 |
| 2026-04-23 | 414.00 | 414.00 | 404.05 | 407.34 | 389.73 | 301,524 |
| 2026-04-22 | 409.99 | 416.50 | 408.10 | 411.03 | 393.26 | 68,240 |
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.