MCB Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 414.96 | 419.25 | 411.00 | 412.94 | 395.09 | 348,588 |
| 2026-04-20 | 418.00 | 418.00 | 406.50 | 410.99 | 393.22 | 413,026 |
| 2026-04-17 | 412.87 | 419.00 | 410.11 | 418.03 | 399.96 | 446,592 |
| 2026-04-16 | 409.40 | 414.99 | 405.51 | 410.11 | 392.38 | 510,465 |
| 2026-04-15 | 409.05 | 416.00 | 405.55 | 409.41 | 391.71 | 723,834 |
| 2026-04-14 | 403.15 | 409.00 | 402.50 | 405.62 | 388.09 | 241,134 |
| 2026-04-13 | 400.00 | 407.00 | 398.00 | 399.94 | 382.65 | 320,521 |
| 2026-04-10 | 406.99 | 414.90 | 405.01 | 411.49 | 393.70 | 347,147 |
| 2026-04-09 | 409.96 | 412.00 | 385.00 | 401.80 | 384.43 | 492,443 |
| 2026-04-08 | 413.00 | 413.00 | 396.00 | 411.12 | 393.35 | 885,696 |
| 2026-04-07 | 379.00 | 379.00 | 370.13 | 377.26 | 360.95 | 306,474 |
| 2026-04-06 | 367.36 | 376.50 | 363.00 | 374.04 | 357.87 | 423,584 |
| 2026-04-03 | 367.50 | 374.00 | 365.00 | 367.37 | 351.49 | 195,410 |
| 2026-04-02 | 377.00 | 379.95 | 366.75 | 370.09 | 354.09 | 585,135 |
| 2026-04-01 | 374.00 | 390.00 | 372.99 | 386.89 | 370.17 | 841,461 |
| 2026-03-31 | 364.89 | 370.00 | 363.02 | 367.13 | 351.26 | 304,760 |
| 2026-03-30 | 367.90 | 368.23 | 358.50 | 361.70 | 346.06 | 1,170,453 |
| 2026-03-27 | 369.90 | 372.89 | 365.00 | 366.35 | 350.51 | 168,352 |
| 2026-03-26 | 375.00 | 379.00 | 365.00 | 366.70 | 350.85 | 377,373 |
| 2026-03-25 | 365.99 | 376.45 | 362.50 | 375.36 | 359.13 | 408,707 |
| 2026-03-24 | 371.11 | 376.96 | 353.00 | 362.11 | 346.46 | 743,917 |
| 2026-03-19 | 370.00 | 375.00 | 363.50 | 367.89 | 351.99 | 333,743 |
| 2026-03-18 | 362.51 | 374.50 | 359.10 | 372.64 | 356.53 | 459,765 |
| 2026-03-17 | 350.00 | 364.99 | 346.00 | 362.27 | 346.61 | 3,068,659 |
| 2026-03-16 | 361.06 | 364.93 | 352.00 | 355.76 | 331.77 | 300,049 |
| 2026-03-13 | 361.50 | 368.00 | 357.51 | 363.10 | 338.62 | 561,101 |
| 2026-03-12 | 368.00 | 374.00 | 358.66 | 361.33 | 336.96 | 1,126,543 |
| 2026-03-11 | 373.97 | 377.00 | 367.00 | 372.36 | 347.25 | 201,506 |
| 2026-03-10 | 379.99 | 390.00 | 365.10 | 368.58 | 343.73 | 461,271 |
| 2026-03-09 | 361.07 | 364.98 | 345.00 | 357.81 | 333.68 | 493,393 |
| 2026-03-06 | 375.00 | 376.00 | 368.87 | 369.63 | 344.71 | 260,640 |
| 2026-03-05 | 369.00 | 379.00 | 369.00 | 373.87 | 348.66 | 371,255 |
| 2026-03-04 | 379.00 | 385.00 | 360.01 | 368.63 | 343.77 | 394,501 |
| 2026-03-03 | 357.00 | 384.99 | 356.00 | 372.13 | 347.04 | 741,433 |
| 2026-03-02 | 357.52 | 389.00 | 357.52 | 357.53 | 333.42 | 1,154,454 |
| 2026-02-27 | 399.99 | 406.99 | 395.00 | 397.24 | 370.45 | 2,801,915 |
| 2026-02-26 | 400.04 | 410.44 | 396.25 | 402.32 | 375.19 | 1,242,465 |
| 2026-02-25 | 392.00 | 404.00 | 392.00 | 400.04 | 373.06 | 931,214 |
| 2026-02-24 | 386.01 | 392.00 | 380.00 | 390.23 | 363.92 | 1,053,242 |
| 2026-02-23 | 393.63 | 403.99 | 384.00 | 386.01 | 359.98 | 204,992 |
| 2026-02-20 | 400.00 | 403.96 | 387.50 | 393.63 | 367.09 | 673,608 |
| 2026-02-19 | 418.00 | 418.00 | 398.00 | 400.60 | 373.59 | 186,188 |
| 2026-02-18 | 399.94 | 420.00 | 396.99 | 417.85 | 389.67 | 619,305 |
| 2026-02-17 | 400.01 | 410.01 | 394.12 | 396.24 | 369.52 | 841,764 |
| 2026-02-16 | 416.90 | 416.90 | 393.00 | 400.67 | 373.65 | 872,112 |
| 2026-02-13 | 417.00 | 417.90 | 412.00 | 412.83 | 384.99 | 210,206 |
| 2026-02-12 | 425.00 | 425.00 | 411.10 | 414.84 | 386.87 | 687,300 |
| 2026-02-11 | 415.00 | 424.92 | 412.99 | 422.00 | 393.54 | 381,022 |
| 2026-02-10 | 418.00 | 418.00 | 412.00 | 413.15 | 385.29 | 410,687 |
| 2026-02-09 | 414.00 | 427.25 | 407.50 | 415.93 | 387.88 | 511,446 |
| 2026-02-06 | 415.75 | 415.75 | 407.00 | 411.02 | 383.30 | 311,015 |
| 2026-02-04 | 417.01 | 422.87 | 411.00 | 415.71 | 387.68 | 1,422,161 |
| 2026-02-03 | 410.60 | 419.03 | 409.80 | 416.79 | 388.69 | 846,335 |
| 2026-02-02 | 408.00 | 412.00 | 403.00 | 410.63 | 382.94 | 457,687 |
| 2026-01-30 | 415.00 | 416.50 | 404.00 | 407.28 | 379.82 | 392,942 |
| 2026-01-29 | 418.00 | 419.99 | 408.00 | 412.61 | 384.79 | 384,928 |
| 2026-01-28 | 419.30 | 425.00 | 414.02 | 417.28 | 389.14 | 315,358 |
| 2026-01-27 | 425.00 | 434.11 | 401.00 | 416.23 | 388.16 | 776,193 |
| 2026-01-26 | 423.10 | 425.22 | 421.21 | 422.25 | 393.78 | 231,140 |
| 2026-01-23 | 416.49 | 424.19 | 415.50 | 422.35 | 393.87 | 269,987 |
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.