MCB Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 351.02 | 362.20 | 350.01 | 358.83 | 318.31 | 516,788 |
| 2025-08-04 | 350.00 | 351.76 | 348.50 | 350.66 | 311.06 | 477,626 |
| 2025-08-01 | 345.00 | 351.00 | 342.01 | 348.19 | 308.87 | 503,149 |
| 2025-07-31 | 342.50 | 345.00 | 341.10 | 343.02 | 304.29 | 170,858 |
| 2025-07-30 | 342.98 | 342.98 | 337.71 | 340.42 | 301.98 | 149,356 |
| 2025-07-29 | 342.00 | 347.00 | 338.40 | 339.68 | 301.32 | 336,010 |
| 2025-07-28 | 348.00 | 348.25 | 340.00 | 340.71 | 302.24 | 833,973 |
| 2025-07-25 | 347.00 | 348.50 | 343.70 | 344.90 | 305.96 | 152,104 |
| 2025-07-24 | 343.75 | 348.99 | 342.00 | 346.91 | 307.74 | 303,268 |
| 2025-07-23 | 346.01 | 348.10 | 340.66 | 342.72 | 304.02 | 192,443 |
| 2025-07-22 | 348.50 | 350.00 | 345.98 | 346.39 | 307.28 | 608,314 |
| 2025-07-21 | 347.00 | 350.99 | 343.00 | 345.97 | 306.90 | 1,226,374 |
| 2025-07-18 | 345.01 | 349.50 | 345.00 | 346.28 | 307.18 | 559,747 |
| 2025-07-17 | 346.00 | 351.91 | 342.51 | 344.67 | 305.75 | 541,329 |
| 2025-07-16 | 351.89 | 351.89 | 342.00 | 345.02 | 306.06 | 311,225 |
| 2025-07-15 | 356.09 | 364.00 | 350.00 | 351.91 | 312.17 | 1,035,433 |
| 2025-07-14 | 345.01 | 364.00 | 345.01 | 355.91 | 315.72 | 1,150,894 |
| 2025-07-11 | 348.36 | 350.00 | 343.07 | 344.72 | 305.80 | 404,553 |
| 2025-07-10 | 338.00 | 351.00 | 337.20 | 348.36 | 309.02 | 594,438 |
| 2025-07-09 | 340.00 | 343.97 | 335.02 | 339.57 | 301.23 | 316,675 |
| 2025-07-08 | 339.00 | 341.00 | 331.02 | 340.58 | 302.12 | 511,703 |
| 2025-07-07 | 333.00 | 344.98 | 332.46 | 337.79 | 299.65 | 1,136,654 |
| 2025-07-04 | 319.00 | 338.00 | 319.00 | 332.42 | 294.88 | 989,196 |
| 2025-07-03 | 332.25 | 341.00 | 320.11 | 323.60 | 287.06 | 835,301 |
| 2025-07-02 | 317.50 | 345.42 | 314.05 | 331.78 | 294.32 | 1,589,952 |
| 2025-07-01 | 288.34 | 317.17 | 287.50 | 314.02 | 278.56 | 2,109,433 |
| 2025-06-30 | 285.32 | 289.00 | 283.05 | 288.34 | 255.78 | 763,063 |
| 2025-06-27 | 280.74 | 286.00 | 280.10 | 285.32 | 253.10 | 579,207 |
| 2025-06-26 | 283.50 | 283.50 | 278.00 | 279.80 | 248.21 | 367,365 |
| 2025-06-25 | 280.27 | 285.00 | 279.66 | 282.69 | 250.77 | 1,878,442 |
| 2025-06-24 | 277.88 | 284.20 | 277.88 | 280.27 | 248.62 | 1,470,335 |
| 2025-06-23 | 276.00 | 279.50 | 273.00 | 273.61 | 242.72 | 269,270 |
| 2025-06-20 | 280.99 | 281.59 | 275.05 | 277.90 | 246.52 | 222,946 |
| 2025-06-19 | 278.90 | 281.93 | 277.01 | 279.22 | 247.69 | 368,318 |
| 2025-06-18 | 282.00 | 282.80 | 275.50 | 276.86 | 245.60 | 1,476,406 |
| 2025-06-17 | 283.39 | 286.48 | 280.91 | 282.35 | 250.47 | 624,621 |
| 2025-06-16 | 284.90 | 286.50 | 281.55 | 282.41 | 250.52 | 527,083 |
| 2025-06-13 | 284.00 | 285.00 | 276.56 | 283.36 | 251.36 | 526,702 |
| 2025-06-12 | 285.55 | 287.99 | 283.65 | 284.57 | 252.44 | 1,312,441 |
| 2025-06-11 | 281.57 | 286.99 | 281.57 | 282.98 | 251.03 | 754,124 |
| 2025-06-10 | 282.74 | 284.33 | 280.50 | 281.57 | 249.78 | 286,846 |
| 2025-06-05 | 284.07 | 284.07 | 282.03 | 282.74 | 250.81 | 268,278 |
| 2025-06-04 | 274.02 | 285.00 | 274.02 | 282.07 | 250.22 | 1,579,630 |
| 2025-06-03 | 273.01 | 276.99 | 273.01 | 275.69 | 244.56 | 459,027 |
| 2025-06-02 | 277.98 | 277.98 | 272.55 | 273.21 | 242.36 | 472,011 |
| 2025-05-30 | 273.20 | 277.50 | 272.01 | 276.79 | 245.54 | 455,631 |
| 2025-05-29 | 275.99 | 276.70 | 272.80 | 272.99 | 242.17 | 284,925 |
| 2025-05-27 | 275.02 | 276.90 | 273.00 | 274.07 | 243.12 | 262,638 |
| 2025-05-26 | 276.00 | 280.00 | 274.55 | 275.36 | 244.27 | 167,477 |
| 2025-05-23 | 280.00 | 280.00 | 275.00 | 275.61 | 244.49 | 595,250 |
| 2025-05-22 | 281.05 | 283.00 | 277.11 | 278.65 | 247.19 | 378,541 |
| 2025-05-21 | 283.90 | 283.90 | 278.99 | 280.05 | 248.43 | 377,052 |
| 2025-05-20 | 284.50 | 285.90 | 280.51 | 281.06 | 249.32 | 298,504 |
| 2025-05-19 | 285.00 | 287.00 | 282.01 | 284.17 | 252.08 | 256,616 |
| 2025-05-16 | 285.00 | 288.27 | 284.01 | 285.08 | 252.89 | 487,883 |
| 2025-05-15 | 280.87 | 286.40 | 280.87 | 283.94 | 251.88 | 179,229 |
| 2025-05-14 | 287.00 | 287.00 | 279.05 | 280.87 | 249.16 | 352,747 |
| 2025-05-13 | 292.95 | 292.95 | 281.20 | 286.51 | 254.16 | 891,440 |
| 2025-05-12 | 297.35 | 297.35 | 285.00 | 293.17 | 260.07 | 2,402,150 |
| 2025-05-09 | 265.00 | 275.00 | 264.00 | 270.32 | 239.80 | 693,599 |
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.