MCB Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 373.75 | 376.00 | 367.80 | 368.06 | 334.85 | 556,763 |
| 2025-10-28 | 375.30 | 380.50 | 373.51 | 374.21 | 340.44 | 218,412 |
| 2025-10-27 | 379.00 | 379.00 | 373.00 | 375.29 | 341.43 | 157,485 |
| 2025-10-24 | 376.11 | 380.98 | 374.00 | 378.87 | 344.68 | 311,376 |
| 2025-10-23 | 378.00 | 382.00 | 376.72 | 381.23 | 346.83 | 1,042,234 |
| 2025-10-22 | 384.00 | 385.00 | 375.85 | 377.21 | 343.17 | 744,892 |
| 2025-10-21 | 372.60 | 384.25 | 372.60 | 382.85 | 348.30 | 2,811,814 |
| 2025-10-20 | 364.00 | 371.49 | 361.97 | 370.67 | 337.22 | 308,147 |
| 2025-10-17 | 366.80 | 369.70 | 362.51 | 363.91 | 331.07 | 329,543 |
| 2025-10-16 | 373.77 | 374.00 | 367.00 | 367.75 | 334.57 | 447,990 |
| 2025-10-15 | 370.00 | 374.97 | 369.00 | 371.77 | 338.22 | 780,548 |
| 2025-10-14 | 361.50 | 369.00 | 360.01 | 367.08 | 333.96 | 258,204 |
| 2025-10-13 | 366.63 | 366.63 | 355.00 | 356.97 | 324.76 | 1,509,542 |
| 2025-10-10 | 370.01 | 373.98 | 365.50 | 366.63 | 333.55 | 764,993 |
| 2025-10-09 | 367.08 | 400.00 | 365.21 | 375.35 | 341.48 | 1,192,975 |
| 2025-10-08 | 362.48 | 369.50 | 360.52 | 367.08 | 333.96 | 732,604 |
| 2025-10-07 | 365.00 | 370.00 | 360.50 | 362.48 | 329.77 | 340,549 |
| 2025-10-06 | 368.99 | 371.90 | 358.00 | 364.44 | 331.55 | 1,181,087 |
| 2025-10-03 | 371.80 | 371.80 | 364.50 | 365.56 | 332.57 | 840,746 |
| 2025-10-02 | 356.80 | 376.10 | 356.00 | 370.61 | 337.17 | 2,034,936 |
| 2025-10-01 | 359.50 | 360.50 | 353.00 | 356.66 | 324.48 | 556,310 |
| 2025-09-30 | 354.00 | 359.90 | 317.63 | 356.98 | 324.77 | 890,800 |
| 2025-09-29 | 354.00 | 354.94 | 352.00 | 352.92 | 321.07 | 199,919 |
| 2025-09-26 | 348.48 | 355.00 | 345.90 | 353.98 | 322.04 | 253,475 |
| 2025-09-25 | 350.01 | 350.96 | 345.00 | 345.85 | 314.64 | 362,732 |
| 2025-09-24 | 348.50 | 351.88 | 346.75 | 347.96 | 316.56 | 456,331 |
| 2025-09-23 | 350.55 | 353.00 | 348.00 | 348.27 | 316.84 | 228,400 |
| 2025-09-22 | 355.00 | 355.93 | 349.01 | 350.49 | 318.86 | 362,552 |
| 2025-09-19 | 357.00 | 357.00 | 352.00 | 353.64 | 321.73 | 170,766 |
| 2025-09-18 | 351.00 | 356.98 | 350.02 | 354.34 | 322.37 | 646,461 |
| 2025-09-17 | 352.00 | 352.00 | 349.00 | 349.96 | 318.38 | 300,458 |
| 2025-09-16 | 353.00 | 353.00 | 348.51 | 349.68 | 318.13 | 276,016 |
| 2025-09-15 | 351.99 | 353.00 | 350.02 | 351.44 | 319.73 | 258,328 |
| 2025-09-12 | 354.54 | 358.00 | 350.25 | 351.66 | 319.93 | 359,275 |
| 2025-09-11 | 355.27 | 358.00 | 354.06 | 354.54 | 322.55 | 712,254 |
| 2025-09-10 | 358.87 | 358.87 | 355.15 | 356.44 | 324.28 | 170,643 |
| 2025-09-09 | 357.10 | 359.00 | 355.50 | 356.80 | 324.60 | 870,476 |
| 2025-09-08 | 359.56 | 359.56 | 354.90 | 357.08 | 324.86 | 302,367 |
| 2025-09-05 | 355.01 | 360.45 | 351.00 | 356.58 | 324.40 | 342,001 |
| 2025-09-04 | 355.00 | 358.00 | 352.55 | 355.13 | 323.08 | 402,155 |
| 2025-09-03 | 356.00 | 359.95 | 354.50 | 355.87 | 323.76 | 567,224 |
| 2025-09-02 | 356.00 | 357.77 | 353.01 | 355.08 | 323.04 | 145,600 |
| 2025-09-01 | 355.90 | 356.50 | 350.00 | 355.47 | 323.39 | 293,235 |
| 2025-08-29 | 348.00 | 357.00 | 345.05 | 353.59 | 321.68 | 738,787 |
| 2025-08-28 | 353.00 | 354.99 | 348.00 | 349.28 | 317.76 | 219,003 |
| 2025-08-27 | 350.19 | 354.99 | 350.19 | 352.94 | 321.09 | 320,344 |
| 2025-08-26 | 355.00 | 357.00 | 348.01 | 350.18 | 318.58 | 235,528 |
| 2025-08-25 | 356.01 | 358.00 | 351.70 | 354.56 | 322.57 | 682,968 |
| 2025-08-22 | 359.50 | 359.80 | 355.11 | 355.70 | 323.60 | 198,341 |
| 2025-08-21 | 364.90 | 364.90 | 355.00 | 355.74 | 323.64 | 705,043 |
| 2025-08-20 | 355.45 | 364.00 | 354.55 | 362.66 | 329.94 | 1,470,941 |
| 2025-08-19 | 350.00 | 357.99 | 349.00 | 356.56 | 324.39 | 802,651 |
| 2025-08-18 | 353.00 | 353.00 | 345.00 | 349.45 | 317.92 | 1,705,711 |
| 2025-08-15 | 363.00 | 364.89 | 360.00 | 361.01 | 320.25 | 951,998 |
| 2025-08-13 | 368.00 | 369.99 | 358.00 | 360.95 | 320.19 | 1,418,004 |
| 2025-08-12 | 366.00 | 371.89 | 365.10 | 366.75 | 325.34 | 836,011 |
| 2025-08-11 | 356.50 | 366.88 | 356.50 | 363.61 | 322.55 | 920,465 |
| 2025-08-08 | 354.98 | 357.98 | 352.00 | 355.02 | 314.93 | 513,343 |
| 2025-08-07 | 359.00 | 362.99 | 350.01 | 352.76 | 312.93 | 863,444 |
| 2025-08-06 | 361.97 | 365.90 | 353.51 | 359.17 | 318.61 | 1,958,751 |
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.