MCB Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	149.77	152.00	149.04	151.09	75.497	451,799
2022-03-09	148.75	151.20	148.60	149.02	74.463	725,422
2022-03-08	149.00	150.90	148.75	148.81	74.358	1,086,906
2022-03-07	153.00	154.00	149.74	149.92	74.912	1,626,736
2022-03-04	155.40	156.00	153.90	154.01	76.956	201,337
2022-03-03	156.49	156.50	155.01	155.41	77.655	161,094
2022-03-02	157.79	157.79	155.25	155.93	77.915	1,549,654
2022-03-01	160.80	160.80	157.00	157.28	78.590	216,837
2022-02-28	157.50	159.98	157.00	158.00	78.950	118,028
2022-02-25	159.45	159.95	157.00	157.39	78.645	212,986
2022-02-24	161.00	161.99	158.01	158.85	79.374	382,137
2022-02-23	161.90	162.00	159.65	161.82	80.858	78,607
2022-02-22	161.99	162.40	159.50	160.41	80.154	134,922
2022-02-21	162.96	162.96	160.51	161.24	80.569	8,228
2022-02-18	161.49	162.20	160.01	162.16	81.028	294,468
2022-02-17	159.50	161.50	159.50	160.39	80.144	68,984
2022-02-16	161.97	161.97	160.11	160.52	80.209	22,343
2022-02-15	159.55	161.49	159.55	160.33	80.114	163,868
2022-02-14	160.00	162.00	159.71	159.92	79.909	193,947
2022-02-11	161.10	162.55	160.30	161.73	80.813	298,753
2022-02-10	164.65	166.20	160.11	160.93	80.414	957,015
2022-02-09	164.50	164.50	163.00	164.01	81.953	170,270
2022-02-08	163.85	164.19	162.91	163.01	81.453	123,213
2022-02-07	163.95	164.00	163.02	163.85	81.873	109,836
2022-02-04	164.50	164.50	162.05	163.83	81.863	88,041
2022-02-03	165.20	165.20	163.01	163.90	81.898	108,747
2022-02-02	162.50	164.69	162.50	164.32	82.108	548,718
2022-02-01	160.50	163.00	160.20	162.77	81.333	246,309
2022-01-31	160.50	161.33	160.50	160.93	80.414	374,177
2022-01-28	161.88	161.99	160.50	160.63	80.264	612,543
2022-01-27	161.95	162.00	160.61	161.75	80.823	474,667
2022-01-26	161.75	162.00	160.25	161.68	80.788	462,761
2022-01-25	159.51	162.50	159.51	161.05	80.474	353,458
2022-01-24	159.00	161.50	158.01	161.05	80.474	288,010
2022-01-21	161.95	161.95	158.50	159.84	79.869	446,259
2022-01-20	162.64	162.64	157.15	159.25	79.574	187,480
2022-01-19	163.11	163.40	160.50	160.91	80.404	97,779
2022-01-18	162.00	163.46	161.50	163.06	81.478	907,626
2022-01-17	162.00	162.94	161.00	162.13	81.013	417,392
2022-01-14	160.80	162.80	160.80	162.18	81.038	914,989
2022-01-13	161.00	162.99	160.06	161.93	80.913	79,732
2022-01-12	162.30	162.50	160.30	160.69	80.294	128,629
2022-01-11	159.00	162.70	158.50	162.30	81.098	1,806,789
2022-01-10	155.55	159.69	154.51	159.51	79.704	1,609,153
2022-01-07	154.50	155.70	154.00	154.94	77.421	296,075
2022-01-06	154.40	154.40	153.07	154.13	77.016	301,734
2022-01-05	153.70	154.45	153.00	153.91	76.906	345,748
2022-01-04	154.00	154.49	153.50	153.69	76.796	233,074
2022-01-03	152.80	154.20	152.40	154.06	76.981	502,411
2021-12-31	151.60	154.20	150.70	153.35	76.626	481,271
2021-12-30	149.00	152.50	149.00	151.19	75.547	306,926
2021-12-29	149.50	151.48	149.49	150.69	75.297	182,152
2021-12-28	149.74	150.84	149.00	150.17	75.037	132,850
2021-12-27	148.90	150.87	148.01	149.50	74.702	128,368
2021-12-24	148.10	149.10	147.51	148.89	74.398	51,760
2021-12-23	148.26	149.85	147.00	148.06	73.983	480,383
2021-12-22	150.00	150.00	148.50	149.09	74.498	72,946
2021-12-21	148.10	151.00	147.50	149.44	74.672	146,598
2021-12-20	147.99	150.80	147.00	148.09	73.998	301,398
2021-12-17	147.87	149.10	146.00	147.26	73.583	470,930

← NewerPage 20 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.