MCB Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 244.00 | 245.00 | 241.31 | 242.43 | 201.90 | 116,291 |
| 2024-11-12 | 245.99 | 245.99 | 240.01 | 244.61 | 203.72 | 207,338 |
| 2024-11-11 | 245.12 | 248.00 | 243.50 | 244.70 | 203.79 | 211,746 |
| 2024-11-08 | 248.97 | 248.97 | 243.00 | 244.98 | 204.02 | 268,697 |
| 2024-11-07 | 247.00 | 252.99 | 246.85 | 247.38 | 206.02 | 269,083 |
| 2024-11-06 | 245.99 | 251.54 | 244.00 | 246.57 | 205.35 | 405,677 |
| 2024-11-05 | 243.55 | 246.22 | 238.11 | 245.48 | 204.44 | 734,005 |
| 2024-11-04 | 251.00 | 251.00 | 241.11 | 243.71 | 202.97 | 264,310 |
| 2024-11-01 | 245.98 | 253.00 | 240.00 | 250.05 | 208.25 | 347,807 |
| 2024-10-31 | 254.00 | 254.00 | 242.00 | 244.13 | 203.32 | 548,000 |
| 2024-10-30 | 263.00 | 265.60 | 261.99 | 263.44 | 211.90 | 803,870 |
| 2024-10-29 | 262.32 | 264.99 | 261.07 | 262.08 | 210.81 | 411,640 |
| 2024-10-28 | 257.00 | 264.99 | 257.00 | 260.39 | 209.45 | 196,272 |
| 2024-10-25 | 248.49 | 259.00 | 248.10 | 257.32 | 206.98 | 425,938 |
| 2024-10-24 | 242.00 | 248.84 | 240.20 | 247.91 | 199.41 | 802,288 |
| 2024-10-23 | 249.79 | 249.79 | 240.51 | 241.77 | 194.47 | 393,955 |
| 2024-10-22 | 249.94 | 249.94 | 246.02 | 247.36 | 198.97 | 33,676 |
| 2024-10-21 | 249.00 | 250.65 | 245.00 | 246.70 | 198.44 | 135,113 |
| 2024-10-18 | 251.49 | 251.49 | 247.00 | 247.40 | 199.00 | 99,306 |
| 2024-10-17 | 255.50 | 257.00 | 248.00 | 249.84 | 200.96 | 236,926 |
| 2024-10-16 | 261.79 | 261.80 | 255.50 | 256.52 | 206.34 | 69,975 |
| 2024-10-15 | 257.05 | 261.65 | 257.01 | 259.37 | 208.63 | 38,046 |
| 2024-10-14 | 258.99 | 261.90 | 258.00 | 258.17 | 207.66 | 55,102 |
| 2024-10-11 | 254.10 | 258.65 | 254.10 | 257.42 | 207.06 | 111,653 |
| 2024-10-10 | 255.90 | 260.00 | 254.00 | 255.18 | 205.26 | 143,058 |
| 2024-10-09 | 247.02 | 256.99 | 247.02 | 255.90 | 205.84 | 315,537 |
| 2024-10-08 | 245.51 | 249.40 | 245.00 | 248.51 | 199.89 | 222,389 |
| 2024-10-07 | 244.90 | 247.95 | 242.02 | 246.15 | 198.00 | 258,004 |
| 2024-10-04 | 242.90 | 244.97 | 241.00 | 244.27 | 196.48 | 147,866 |
| 2024-10-03 | 240.62 | 243.89 | 240.50 | 241.47 | 194.23 | 186,663 |
| 2024-10-02 | 240.50 | 243.99 | 238.01 | 243.02 | 195.48 | 159,320 |
| 2024-10-01 | 238.05 | 241.94 | 238.00 | 240.01 | 193.06 | 380,916 |
| 2024-09-30 | 242.00 | 242.00 | 234.00 | 240.40 | 193.37 | 294,131 |
| 2024-09-27 | 241.70 | 246.53 | 239.00 | 241.03 | 193.88 | 134,996 |
| 2024-09-26 | 245.00 | 247.50 | 242.02 | 244.28 | 196.49 | 299,591 |
| 2024-09-25 | 234.99 | 245.00 | 231.01 | 244.57 | 196.72 | 464,142 |
| 2024-09-24 | 238.00 | 239.80 | 231.00 | 233.35 | 187.70 | 401,001 |
| 2024-09-23 | 236.00 | 239.89 | 233.95 | 238.28 | 191.67 | 493,960 |
| 2024-09-20 | 226.99 | 237.90 | 226.99 | 236.71 | 190.40 | 1,395,293 |
| 2024-09-19 | 221.01 | 231.25 | 218.22 | 227.28 | 182.82 | 532,435 |
| 2024-09-18 | 217.20 | 222.99 | 215.00 | 220.19 | 177.11 | 478,866 |
| 2024-09-16 | 215.99 | 216.90 | 214.00 | 216.53 | 174.17 | 77,922 |
| 2024-09-13 | 217.99 | 218.95 | 215.40 | 215.96 | 173.71 | 211,815 |
| 2024-09-12 | 218.45 | 218.45 | 215.25 | 217.05 | 174.59 | 97,561 |
| 2024-09-11 | 222.69 | 222.69 | 216.50 | 217.10 | 174.63 | 242,357 |
| 2024-09-10 | 219.70 | 222.22 | 218.00 | 221.78 | 178.39 | 361,447 |
| 2024-09-09 | 218.95 | 220.00 | 216.56 | 218.83 | 176.02 | 198,933 |
| 2024-09-06 | 218.98 | 219.95 | 215.20 | 218.95 | 176.12 | 232,402 |
| 2024-09-05 | 213.34 | 219.95 | 212.61 | 217.07 | 174.60 | 321,410 |
| 2024-09-04 | 213.94 | 215.48 | 212.50 | 214.95 | 172.90 | 127,736 |
| 2024-09-03 | 213.80 | 214.90 | 211.90 | 212.15 | 170.65 | 157,357 |
| 2024-09-02 | 214.32 | 216.00 | 213.11 | 214.27 | 172.35 | 72,778 |
| 2024-08-30 | 211.01 | 215.20 | 211.01 | 214.30 | 172.38 | 279,037 |
| 2024-08-29 | 214.00 | 214.00 | 210.00 | 212.95 | 171.29 | 257,775 |
| 2024-08-28 | 215.24 | 215.50 | 211.05 | 212.05 | 170.57 | 197,759 |
| 2024-08-27 | 214.50 | 214.99 | 213.00 | 213.50 | 171.73 | 79,547 |
| 2024-08-26 | 216.12 | 216.49 | 214.00 | 214.46 | 172.51 | 279,960 |
| 2024-08-23 | 215.80 | 217.38 | 215.00 | 216.05 | 173.78 | 285,812 |
| 2024-08-22 | 212.50 | 216.00 | 212.50 | 215.78 | 173.57 | 228,906 |
| 2024-08-21 | 215.00 | 215.55 | 213.00 | 213.29 | 171.56 | 364,263 |
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.