MCB Investment Manag historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	39.000	39.500	38.500	38.850	33.850	5,143
2024-08-15	39.010	39.010	39.000	39.000	33.981	30,524
2024-08-13	39.990	40.000	39.500	39.990	34.844	6,665
2024-08-12	40.390	40.390	37.220	37.220	32.430	101
2024-08-09	39.750	40.450	37.220	37.220	32.430	1,990
2024-08-08	40.250	40.300	37.520	40.000	34.852	6,142
2024-08-07	40.010	40.300	39.000	40.300	35.114	3,000
2024-08-06	40.100	40.490	40.010	40.370	35.175	5,185
2024-08-05	40.400	40.500	38.000	40.500	35.288	23,386
2024-08-02	38.990	40.490	38.100	40.440	35.236	13,351
2024-08-01	36.230	40.500	36.230	39.170	34.129	31,315
2024-07-31	36.360	41.980	36.360	40.260	35.079	7,885
2024-07-30	40.010	40.500	40.010	40.400	35.201	13,025
2024-07-29	38.150	40.500	38.150	40.350	35.157	45,590
2024-07-26	40.500	40.500	38.110	40.130	34.966	15,290
2024-07-25	40.010	40.500	40.010	40.220	35.044	6,112
2024-07-24	40.000	40.500	40.000	40.490	35.279	8,941
2024-07-23	42.990	42.990	39.100	40.070	34.913	17,738
2024-07-22	43.100	43.950	41.000	42.570	37.092	11,343
2024-07-19	38.500	43.980	38.500	42.530	37.057	4,559
2024-07-18	39.900	40.980	39.750	40.710	35.471	7,106
2024-07-15	39.000	39.000	38.260	38.300	33.371	47,378
2024-07-12	38.150	39.480	38.150	38.500	33.545	9,661
2024-07-11	37.010	38.480	37.010	37.990	33.101	14,284
2024-07-10	40.000	40.000	35.700	36.920	32.169	18,886
2024-07-09	35.000	37.000	35.000	36.660	31.942	7,648
2024-07-08	37.490	39.990	35.000	36.900	32.151	13,960
2024-07-05	34.600	37.480	34.500	36.540	31.838	24,577
2024-07-04	33.970	34.490	33.970	34.490	30.051	14,075
2024-07-03	33.950	33.950	33.100	33.490	29.180	1,490
2024-07-02	33.960	33.960	32.810	33.050	28.797	2,102
2024-07-01	33.150	33.720	33.050	33.050	28.797	2,670
2024-06-28	33.990	33.990	33.010	33.010	28.762	3,442
2024-06-27	33.640	33.640	33.000	33.000	28.753	1,106
2024-06-26	33.500	33.500	33.300	33.500	29.189	279
2024-06-25	33.960	33.960	33.500	33.500	29.189	1,002
2024-06-24	32.550	33.750	32.550	33.390	29.093	14,747
2024-06-21	32.300	32.990	32.260	32.500	28.317	31,897
2024-06-20	31.250	32.000	31.250	32.000	27.882	3,721
2024-06-14	31.560	32.000	31.260	31.260	27.237	2,706
2024-06-13	31.500	32.250	30.750	32.000	27.882	19,068
2024-06-12	31.800	31.800	31.000	31.260	27.237	8,603
2024-06-11	31.750	31.750	31.750	31.750	27.664	2
2024-06-10	32.750	32.750	31.750	31.750	27.664	110
2024-06-07	31.770	32.000	31.510	31.750	27.664	4,501
2024-06-06	32.990	32.990	31.760	32.240	28.091	3,014
2024-06-05	32.450	32.450	32.450	32.450	28.274	1,001
2024-06-04	32.450	32.530	32.010	32.490	28.309	29,011
2024-06-03	32.460	32.490	32.450	32.460	28.283	1,023
2024-05-31	32.500	32.500	32.450	32.500	28.317	780
2024-05-30	32.500	32.500	32.500	32.500	28.317	2,516
2024-05-29	33.000	33.000	32.300	32.400	28.230	1,877
2024-05-27	32.980	33.230	32.490	32.750	28.535	36,515
2024-05-24	32.740	32.750	32.500	32.500	28.317	10,000
2024-05-23	32.490	32.750	32.490	32.740	28.527	2,500
2024-05-22	32.150	32.150	32.150	32.150	28.013	3,000
2024-05-21	32.250	32.250	31.510	31.900	27.795	22,000
2024-05-20	32.800	32.800	32.510	32.610	28.413	8,000
2024-05-17	33.690	33.690	33.000	33.000	28.753	21,500
2024-05-16	33.000	33.490	33.000	33.490	29.180	5,500

← NewerPage 10 of 19 · 1,094 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.