MCB Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	152.10	152.10	146.00	146.71	73.308	1,389,155
2021-12-15	151.50	152.60	150.00	151.62	75.762	715,175
2021-12-14	153.74	153.74	150.50	151.06	75.482	1,081,166
2021-12-13	154.85	154.85	151.12	152.23	76.067	709,666
2021-12-10	154.85	155.69	153.00	154.35	77.126	90,017
2021-12-09	156.44	156.44	153.50	154.36	77.131	379,258
2021-12-08	154.50	156.50	152.90	155.64	77.770	402,695
2021-12-07	154.20	155.00	152.76	154.51	77.206	303,094
2021-12-06	154.40	155.90	153.50	153.98	76.941	228,049
2021-12-03	153.00	155.00	151.10	154.05	76.976	481,065
2021-12-02	156.24	156.97	151.82	153.08	76.491	821,736
2021-12-01	157.00	157.50	155.00	156.24	78.070	1,656,546
2021-11-30	160.25	161.00	150.50	155.23	77.566	20,426,520
2021-11-29	153.07	160.37	151.53	159.70	79.799	1,885,659
2021-11-26	150.52	155.99	150.52	154.02	76.961	2,035,145
2021-11-25	152.26	155.40	150.05	152.34	76.121	3,070,691
2021-11-24	158.20	158.20	152.50	152.92	76.411	2,804,322
2021-11-23	156.98	158.40	156.25	157.00	78.450	1,098,017
2021-11-22	160.05	164.00	156.00	156.68	78.290	1,601,084
2021-11-19	157.00	163.40	155.21	160.47	80.184	873,921
2021-11-18	155.95	157.47	155.50	156.59	78.245	1,273,530
2021-11-17	151.85	156.00	151.85	155.23	77.566	2,129,747
2021-11-16	151.10	152.00	151.01	151.32	75.612	1,164,868
2021-11-15	153.40	153.40	151.05	151.33	75.617	390,643
2021-11-12	155.75	156.25	152.66	153.43	76.666	342,344
2021-11-11	156.30	156.50	155.01	155.40	77.650	609,202
2021-11-10	158.49	158.49	155.20	155.50	77.700	458,924
2021-11-09	159.00	159.00	156.50	156.82	78.360	163,943
2021-11-08	160.50	160.89	157.91	158.07	78.985	178,808
2021-11-05	162.00	163.99	161.97	163.68	79.539	450,404
2021-11-04	164.50	164.50	160.50	161.71	78.582	464,021
2021-11-03	165.00	165.00	162.01	163.14	79.277	1,608,884
2021-11-02	164.00	165.00	163.50	164.67	80.020	215,351
2021-11-01	165.70	166.00	163.96	164.35	79.865	166,531
2021-10-29	164.90	164.90	162.10	164.00	79.695	124,028
2021-10-28	164.99	164.99	161.00	162.90	79.160	281,372
2021-10-27	159.40	165.00	159.40	163.81	79.602	1,677,425
2021-10-26	159.65	159.89	158.50	158.90	77.216	804,347
2021-10-25	160.95	160.95	158.51	158.90	77.216	512,745
2021-10-22	162.84	162.84	159.03	159.82	77.664	1,028,966
2021-10-21	160.00	164.49	156.50	160.66	78.072	1,917,195
2021-10-20	156.00	159.99	155.00	159.63	77.571	1,304,963
2021-10-18	152.01	157.00	151.50	156.45	76.026	1,366,240
2021-10-15	149.99	154.99	149.30	153.33	74.510	3,790,858
2021-10-14	149.84	151.29	147.02	149.44	72.619	1,170,507

← NewerPage 21 of 21 · 1,245 trading days

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.