MCB Investment Manag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 149.00 | 149.00 | 140.00 | 145.00 | 145.00 | 2,430 |
| 2026-10-19 | 150.14 | 151.00 | 141.50 | 149.41 | 149.41 | 18,292 |
| 2026-10-16 | 153.74 | 153.74 | 151.00 | 151.00 | 151.00 | 871 |
| 2026-10-15 | 153.74 | 153.74 | 153.73 | 153.74 | 153.74 | 20 |
| 2026-10-14 | 153.00 | 153.77 | 153.00 | 153.74 | 153.74 | 584 |
| 2026-10-13 | 153.98 | 153.98 | 150.50 | 153.20 | 153.20 | 557 |
| 2026-10-12 | 154.89 | 155.00 | 152.00 | 152.00 | 152.00 | 2,731 |
| 2026-10-09 | 156.00 | 156.30 | 155.00 | 156.30 | 156.30 | 11 |
| 2026-10-08 | 156.30 | 156.36 | 152.51 | 156.30 | 156.30 | 90 |
| 2026-10-07 | 154.70 | 156.45 | 150.58 | 156.30 | 156.30 | 928 |
| 2026-10-06 | 156.89 | 156.89 | 142.25 | 154.60 | 154.60 | 294 |
| 2026-10-05 | 152.50 | 155.00 | 152.00 | 154.39 | 154.39 | 3,283 |
| 2026-10-02 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | 760 |
| 2026-10-01 | 159.00 | 159.00 | 158.00 | 158.15 | 158.15 | 6,014 |
| 2026-09-30 | 160.00 | 160.00 | 158.14 | 158.14 | 158.14 | 123 |
| 2026-09-29 | 159.01 | 160.00 | 158.12 | 158.14 | 158.14 | 280 |
| 2026-09-28 | 165.00 | 165.00 | 159.11 | 160.04 | 160.04 | 5,563 |
| 2026-09-25 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | 751 |
| 2026-09-24 | 161.45 | 161.50 | 159.10 | 159.81 | 159.81 | 1,217 |
| 2026-09-23 | 160.00 | 162.99 | 159.32 | 161.00 | 161.00 | 21 |
| 2026-09-22 | 163.57 | 163.95 | 160.23 | 161.00 | 161.00 | 640 |
| 2026-09-21 | 177.65 | 177.65 | 156.05 | 163.57 | 163.57 | 1,489 |
| 2026-09-18 | 162.98 | 162.98 | 159.50 | 161.56 | 161.56 | 1,605 |
| 2026-09-17 | 161.47 | 161.50 | 160.00 | 161.48 | 161.48 | 1,453 |
| 2026-09-16 | 160.00 | 162.39 | 160.00 | 160.00 | 160.00 | 793 |
| 2026-09-15 | 159.00 | 164.00 | 155.00 | 160.92 | 160.92 | 909 |
| 2026-09-14 | 158.10 | 162.00 | 155.40 | 155.54 | 155.54 | 10,584 |
| 2026-09-11 | 165.00 | 165.00 | 161.70 | 161.70 | 161.70 | 51 |
| 2026-09-10 | 166.95 | 166.95 | 161.70 | 161.70 | 161.70 | 10,646 |
| 2026-09-09 | 168.00 | 168.00 | 165.00 | 166.96 | 166.96 | 4,039 |
| 2026-09-08 | 167.99 | 170.00 | 165.00 | 167.64 | 167.64 | 3,745 |
| 2026-09-07 | 164.50 | 167.00 | 164.49 | 166.47 | 166.47 | 12,181 |
| 2026-09-04 | 163.99 | 166.99 | 158.02 | 164.49 | 164.49 | 2,805 |
| 2026-09-03 | 163.49 | 165.80 | 163.49 | 165.19 | 165.19 | 10,923 |
| 2026-09-02 | 163.00 | 164.00 | 160.31 | 162.98 | 162.98 | 7,550 |
| 2026-09-01 | 163.00 | 165.00 | 161.00 | 164.86 | 164.86 | 3,427 |
| 2026-08-31 | 163.97 | 164.00 | 160.11 | 164.00 | 164.00 | 2,624 |
| 2026-08-28 | 160.01 | 164.00 | 160.01 | 163.98 | 163.98 | 10,844 |
| 2026-08-27 | 162.98 | 162.99 | 161.00 | 161.00 | 161.00 | 8,338 |
| 2026-08-25 | 161.90 | 164.00 | 160.10 | 162.99 | 162.99 | 17,525 |
| 2026-08-24 | 168.00 | 168.00 | 160.01 | 161.32 | 161.32 | 5,376 |
| 2026-08-21 | 157.00 | 161.00 | 156.02 | 157.24 | 157.24 | 720 |
| 2026-08-20 | 160.00 | 160.00 | 159.80 | 160.00 | 160.00 | 1,363 |
| 2026-08-19 | 159.51 | 161.50 | 159.50 | 160.00 | 160.00 | 5,105 |
| 2026-08-18 | 161.48 | 162.00 | 158.50 | 159.50 | 159.50 | 16,126 |
| 2026-08-17 | 161.00 | 162.00 | 160.00 | 161.99 | 161.99 | 13,239 |
| 2026-08-13 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 4,555 |
| 2026-08-12 | 159.50 | 165.00 | 159.00 | 159.72 | 159.72 | 17,265 |
| 2026-08-11 | 161.00 | 165.00 | 156.01 | 160.00 | 160.00 | 8,056 |
| 2026-08-10 | 158.50 | 160.80 | 158.30 | 160.02 | 160.02 | 5,394 |
| 2026-08-07 | 160.85 | 160.85 | 156.50 | 156.80 | 156.80 | 7,958 |
| 2026-08-06 | 161.60 | 162.00 | 159.99 | 160.00 | 160.00 | 2,597 |
| 2026-08-05 | 162.99 | 166.00 | 159.00 | 161.60 | 161.60 | 14,358 |
| 2026-08-04 | 156.00 | 160.00 | 154.90 | 158.51 | 158.51 | 6,496 |
| 2026-08-03 | 155.99 | 155.99 | 153.00 | 153.01 | 153.01 | 3,206 |
| 2026-07-31 | 150.55 | 159.00 | 150.16 | 152.79 | 152.79 | 6,424 |
| 2026-07-30 | 156.00 | 156.00 | 152.00 | 152.95 | 152.95 | 230 |
| 2026-07-29 | 157.24 | 157.24 | 149.00 | 152.30 | 152.30 | 1,325 |
| 2026-07-28 | 158.48 | 158.48 | 151.00 | 152.40 | 152.40 | 955 |
| 2026-07-27 | 154.00 | 168.00 | 151.00 | 155.60 | 155.60 | 2,499 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-12 | 3.0000 PKR |
| 2025-10-20 | 3.5000 PKR |
| 2025-02-14 | 3.5000 PKR |
| 2024-10-18 | 2.5000 PKR |
| 2024-02-14 | 3.5000 PKR |
| 2023-10-12 | 5.5000 PKR |
| 2022-10-13 | 1.0000 PKR |
| 2022-02-18 | 2.0000 PKR |
| 2021-10-15 | 2.7500 PKR |
| 2021-02-25 | 2.2500 PKR |
| 2020-10-08 | 2.2500 PKR |
| 2020-03-06 | 1.0000 PKR |
| 2019-10-15 | 1.3500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.