MCB Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 371.08 | 375.00 | 370.50 | 374.53 | 374.53 | 107,626 |
| 2026-10-15 | 371.89 | 374.00 | 370.00 | 371.08 | 371.08 | 196,487 |
| 2026-10-14 | 374.73 | 374.74 | 369.47 | 370.05 | 370.05 | 352,374 |
| 2026-10-13 | 376.05 | 378.00 | 371.90 | 373.31 | 373.31 | 158,393 |
| 2026-10-12 | 379.12 | 382.00 | 374.50 | 375.08 | 375.08 | 148,130 |
| 2026-10-09 | 387.30 | 388.00 | 376.01 | 379.12 | 379.12 | 418,648 |
| 2026-10-08 | 386.99 | 387.69 | 382.16 | 384.00 | 384.00 | 384,617 |
| 2026-10-07 | 386.49 | 386.49 | 384.99 | 385.59 | 385.59 | 308,518 |
| 2026-10-06 | 389.98 | 389.98 | 379.90 | 385.89 | 385.89 | 1,316,112 |
| 2026-10-05 | 387.95 | 389.44 | 385.00 | 387.20 | 387.20 | 110,931 |
| 2026-10-02 | 389.99 | 389.99 | 387.20 | 388.03 | 388.03 | 170,252 |
| 2026-10-01 | 392.99 | 392.99 | 387.50 | 388.54 | 388.54 | 475,782 |
| 2026-09-30 | 390.99 | 405.00 | 389.03 | 390.04 | 390.04 | 491,395 |
| 2026-09-29 | 393.44 | 393.44 | 388.77 | 389.00 | 389.00 | 505,688 |
| 2026-09-28 | 390.96 | 391.97 | 389.33 | 390.01 | 390.01 | 459,995 |
| 2026-09-25 | 389.24 | 392.00 | 387.20 | 389.30 | 389.30 | 1,252,178 |
| 2026-09-24 | 392.96 | 392.96 | 387.75 | 387.99 | 387.99 | 1,066,808 |
| 2026-09-23 | 396.11 | 398.97 | 390.00 | 390.60 | 390.60 | 651,877 |
| 2026-09-22 | 398.00 | 400.49 | 396.00 | 396.34 | 396.34 | 121,376 |
| 2026-09-21 | 397.36 | 400.00 | 395.03 | 398.42 | 398.42 | 119,273 |
| 2026-09-18 | 390.99 | 398.00 | 390.37 | 397.36 | 397.36 | 175,935 |
| 2026-09-17 | 390.51 | 391.99 | 389.50 | 390.37 | 390.37 | 408,637 |
| 2026-09-16 | 388.03 | 390.90 | 388.03 | 390.01 | 390.01 | 319,155 |
| 2026-09-15 | 389.97 | 392.00 | 388.02 | 390.65 | 390.65 | 391,989 |
| 2026-09-14 | 392.23 | 392.23 | 384.00 | 385.17 | 385.17 | 1,107,317 |
| 2026-09-11 | 386.00 | 394.00 | 386.00 | 392.23 | 392.23 | 153,550 |
| 2026-09-10 | 393.96 | 394.00 | 389.65 | 390.06 | 390.06 | 900,992 |
| 2026-09-09 | 403.49 | 403.49 | 391.71 | 392.60 | 392.60 | 289,435 |
| 2026-09-08 | 394.95 | 404.00 | 390.00 | 398.84 | 398.84 | 352,905 |
| 2026-09-07 | 399.51 | 400.00 | 392.00 | 393.64 | 393.64 | 264,511 |
| 2026-09-04 | 398.25 | 401.99 | 398.25 | 399.58 | 399.58 | 39,844 |
| 2026-09-03 | 401.98 | 402.00 | 397.12 | 398.24 | 398.24 | 153,370 |
| 2026-09-02 | 400.00 | 402.17 | 397.01 | 397.91 | 397.91 | 101,263 |
| 2026-09-01 | 405.00 | 405.00 | 398.00 | 400.17 | 400.17 | 117,847 |
| 2026-08-31 | 402.50 | 406.49 | 401.11 | 405.27 | 405.27 | 154,736 |
| 2026-08-28 | 402.99 | 406.00 | 401.00 | 402.68 | 402.68 | 83,540 |
| 2026-08-27 | 400.22 | 405.00 | 400.22 | 402.99 | 402.99 | 117,990 |
| 2026-08-25 | 401.97 | 403.50 | 398.51 | 400.21 | 400.21 | 143,109 |
| 2026-08-24 | 406.00 | 406.17 | 399.55 | 400.82 | 400.82 | 266,496 |
| 2026-08-21 | 404.50 | 409.00 | 401.55 | 405.24 | 405.24 | 76,004 |
| 2026-08-20 | 407.99 | 408.50 | 404.50 | 405.45 | 405.45 | 77,311 |
| 2026-08-19 | 407.00 | 409.50 | 404.00 | 405.42 | 405.42 | 78,737 |
| 2026-08-18 | 415.00 | 415.00 | 405.57 | 407.26 | 407.26 | 356,501 |
| 2026-08-17 | 422.00 | 425.00 | 420.65 | 422.45 | 413.45 | 441,142 |
| 2026-08-13 | 420.01 | 423.30 | 419.00 | 420.52 | 411.56 | 338,511 |
| 2026-08-12 | 418.81 | 421.49 | 417.01 | 419.85 | 410.91 | 273,467 |
| 2026-08-11 | 419.79 | 421.20 | 416.00 | 418.81 | 409.89 | 212,817 |
| 2026-08-10 | 422.00 | 425.00 | 417.11 | 418.38 | 409.47 | 215,653 |
| 2026-08-07 | 424.99 | 424.99 | 417.01 | 419.92 | 410.97 | 219,867 |
| 2026-08-06 | 417.12 | 429.00 | 417.12 | 423.34 | 414.32 | 827,520 |
| 2026-08-05 | 409.91 | 418.00 | 407.18 | 417.12 | 408.23 | 240,031 |
| 2026-08-04 | 408.03 | 409.94 | 402.56 | 406.12 | 397.47 | 250,892 |
| 2026-08-03 | 409.71 | 414.97 | 407.00 | 407.85 | 399.16 | 196,723 |
| 2026-07-31 | 406.99 | 414.99 | 406.99 | 408.67 | 399.96 | 176,177 |
| 2026-07-30 | 402.02 | 410.00 | 402.02 | 406.99 | 398.32 | 90,673 |
| 2026-07-29 | 408.85 | 408.85 | 405.00 | 406.88 | 398.21 | 28,378 |
| 2026-07-28 | 412.26 | 412.98 | 407.51 | 409.15 | 400.43 | 299,409 |
| 2026-07-27 | 406.00 | 411.90 | 405.00 | 410.21 | 401.47 | 128,049 |
| 2026-07-24 | 400.99 | 405.00 | 397.02 | 402.02 | 393.46 | 295,127 |
| 2026-07-23 | 405.11 | 408.98 | 400.00 | 401.63 | 393.07 | 238,478 |
Page 1 of 3 · 122 trading daysOlder →
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.