MCB Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 265.00 | 275.00 | 264.00 | 270.32 | 239.80 | 693,599 |
| 2025-05-08 | 273.22 | 276.00 | 253.01 | 266.39 | 236.31 | 3,235,392 |
| 2025-05-07 | 265.00 | 277.47 | 265.00 | 273.22 | 242.37 | 771,853 |
| 2025-05-06 | 273.00 | 279.49 | 272.67 | 273.73 | 242.82 | 392,094 |
| 2025-05-05 | 274.75 | 275.95 | 272.50 | 272.83 | 242.02 | 65,470 |
| 2025-05-02 | 271.90 | 277.99 | 270.00 | 274.75 | 243.73 | 546,716 |
| 2025-04-30 | 281.48 | 281.48 | 266.50 | 269.16 | 238.77 | 2,099,322 |
| 2025-04-29 | 283.26 | 290.10 | 283.26 | 289.05 | 248.43 | 1,168,476 |
| 2025-04-28 | 285.29 | 288.49 | 282.50 | 283.20 | 243.40 | 406,490 |
| 2025-04-25 | 281.00 | 286.00 | 279.00 | 285.29 | 245.20 | 863,049 |
| 2025-04-24 | 284.00 | 287.00 | 277.40 | 278.92 | 239.72 | 592,202 |
| 2025-04-23 | 287.86 | 295.20 | 285.03 | 286.67 | 246.38 | 3,317,598 |
| 2025-04-22 | 289.80 | 289.80 | 284.00 | 285.47 | 245.35 | 180,199 |
| 2025-04-21 | 277.99 | 291.50 | 277.99 | 288.74 | 248.16 | 1,743,559 |
| 2025-04-18 | 275.00 | 278.78 | 275.00 | 276.54 | 237.68 | 1,645,145 |
| 2025-04-17 | 276.65 | 277.19 | 273.01 | 274.74 | 236.13 | 170,844 |
| 2025-04-16 | 273.88 | 278.90 | 272.58 | 274.38 | 235.82 | 698,724 |
| 2025-04-15 | 272.98 | 273.40 | 271.05 | 271.82 | 233.62 | 406,464 |
| 2025-04-14 | 273.88 | 276.88 | 270.00 | 271.49 | 233.34 | 1,142,930 |
| 2025-04-11 | 277.99 | 279.97 | 273.55 | 273.88 | 235.39 | 983,166 |
| 2025-04-10 | 284.00 | 284.00 | 275.11 | 277.03 | 238.10 | 435,487 |
| 2025-04-09 | 281.01 | 283.20 | 278.00 | 280.09 | 240.73 | 530,483 |
| 2025-04-08 | 284.49 | 289.00 | 280.00 | 280.91 | 241.43 | 1,462,227 |
| 2025-04-07 | 288.50 | 289.80 | 277.00 | 284.55 | 244.56 | 1,178,602 |
| 2025-04-04 | 282.00 | 293.94 | 282.00 | 289.67 | 248.96 | 1,866,890 |
| 2025-04-03 | 280.94 | 282.50 | 275.01 | 281.31 | 241.78 | 886,073 |
| 2025-03-27 | 278.79 | 281.40 | 276.51 | 280.66 | 241.22 | 1,084,898 |
| 2025-03-26 | 281.00 | 281.00 | 274.57 | 276.49 | 237.63 | 2,003,240 |
| 2025-03-25 | 284.00 | 284.00 | 276.00 | 276.62 | 237.74 | 269,129 |
| 2025-03-24 | 281.01 | 282.99 | 278.50 | 279.15 | 239.92 | 947,709 |
| 2025-03-21 | 282.03 | 284.00 | 280.50 | 281.01 | 241.52 | 351,776 |
| 2025-03-20 | 282.51 | 283.61 | 281.02 | 282.03 | 242.39 | 227,693 |
| 2025-03-19 | 280.25 | 283.49 | 280.25 | 281.90 | 242.28 | 225,967 |
| 2025-03-18 | 282.30 | 286.89 | 280.00 | 282.20 | 242.54 | 254,723 |
| 2025-03-17 | 282.99 | 288.00 | 281.50 | 282.31 | 242.64 | 40,228 |
| 2025-03-14 | 283.00 | 283.97 | 280.25 | 281.92 | 242.30 | 178,537 |
| 2025-03-13 | 290.00 | 292.00 | 289.90 | 290.34 | 241.80 | 235,666 |
| 2025-03-12 | 291.90 | 291.90 | 290.00 | 290.63 | 242.04 | 68,479 |
| 2025-03-11 | 292.85 | 292.85 | 290.00 | 290.17 | 241.66 | 86,202 |
| 2025-03-10 | 292.50 | 293.00 | 289.99 | 290.36 | 241.82 | 222,183 |
| 2025-03-07 | 289.85 | 294.00 | 287.10 | 290.16 | 241.65 | 130,802 |
| 2025-03-06 | 283.25 | 289.00 | 283.25 | 288.39 | 240.18 | 46,900 |
| 2025-03-05 | 283.50 | 290.45 | 281.50 | 285.09 | 237.43 | 15,418 |
| 2025-03-04 | 284.99 | 288.00 | 281.60 | 286.26 | 238.40 | 45,922 |
| 2025-03-03 | 286.16 | 288.48 | 280.01 | 281.60 | 234.52 | 41,973 |
| 2025-02-28 | 286.00 | 288.80 | 285.00 | 286.16 | 238.32 | 50,130 |
| 2025-02-27 | 285.01 | 291.00 | 285.01 | 285.67 | 237.91 | 58,200 |
| 2025-02-26 | 290.00 | 291.97 | 287.00 | 287.30 | 239.27 | 89,557 |
| 2025-02-25 | 283.00 | 294.00 | 282.00 | 290.06 | 241.57 | 798,392 |
| 2025-02-24 | 272.00 | 289.00 | 270.00 | 284.49 | 236.93 | 576,946 |
| 2025-02-21 | 278.50 | 278.50 | 270.01 | 271.10 | 225.78 | 441,752 |
| 2025-02-20 | 273.25 | 277.70 | 273.00 | 277.10 | 230.77 | 165,585 |
| 2025-02-19 | 274.32 | 275.87 | 272.01 | 273.25 | 227.57 | 129,906 |
| 2025-02-18 | 277.97 | 277.97 | 247.37 | 274.25 | 228.40 | 208,609 |
| 2025-02-17 | 278.00 | 279.99 | 274.50 | 274.86 | 228.91 | 641,947 |
| 2025-02-14 | 278.05 | 282.00 | 276.25 | 277.34 | 230.97 | 71,640 |
| 2025-02-13 | 275.03 | 282.00 | 275.03 | 279.02 | 232.37 | 208,126 |
| 2025-02-12 | 279.86 | 281.75 | 276.50 | 276.73 | 230.47 | 353,171 |
| 2025-02-11 | 278.95 | 281.95 | 276.51 | 277.82 | 231.37 | 117,064 |
| 2025-02-10 | 280.00 | 280.64 | 274.91 | 276.25 | 230.07 | 408,176 |
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.