MCB Investment Manag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	33.480	33.490	33.000	33.130	28.866	10,500
2024-05-14	33.450	33.450	32.680	32.680	28.474	2,500
2024-05-13	33.240	33.250	33.000	33.040	28.788	7,000
2024-05-10	32.970	33.000	32.970	33.000	28.753	16,500
2024-05-09	32.700	32.800	32.700	32.800	28.579	20,500
2024-05-08	32.390	32.500	32.390	32.490	28.309	30,000
2024-05-07	31.490	32.480	31.000	32.000	27.882	38,500
2024-05-06	31.000	31.250	31.000	31.230	27.211	8,500
2024-05-02	30.400	30.600	30.400	30.600	26.662	1,000
2024-04-30	30.800	30.900	30.800	30.860	26.889	6,500
2024-04-29	30.750	30.750	30.750	30.750	26.793	1,500
2024-04-26	30.500	30.990	30.500	30.880	26.906	9,000
2024-04-25	30.400	30.600	30.400	30.600	26.662	6,500
2024-04-24	30.100	30.100	30.000	30.040	26.174	6,500
2024-04-23	30.020	30.200	29.760	30.090	26.218	28,000
2024-04-22	30.980	31.240	30.120	30.800	26.836	4,500
2024-04-19	30.700	30.990	30.000	30.200	26.313	23,500
2024-04-18	30.000	30.450	30.000	30.450	26.531	1,500
2024-04-17	30.000	30.150	29.650	30.150	26.270	6,500
2024-04-16	30.250	30.490	30.000	30.250	26.357	17,500
2024-04-15	30.100	30.240	30.100	30.240	26.348	3,500
2024-04-09	29.800	30.250	29.700	30.100	26.226	20,500
2024-04-08	28.520	29.750	28.510	29.740	25.913	13,000
2024-04-04	29.250	29.490	29.000	29.000	25.268	11,000
2024-04-03	28.400	28.500	28.400	28.500	24.832	4,000
2024-04-02	28.400	29.000	28.400	29.000	25.268	21,500
2024-03-29	28.010	28.900	28.010	28.500	24.832	8,000
2024-03-27	28.490	28.750	28.490	28.680	24.989	11,000
2024-03-26	28.170	28.320	28.170	28.310	24.667	6,500
2024-03-25	27.510	27.720	27.510	27.720	24.153	2,000
2024-03-22	28.000	28.000	28.000	28.000	24.397	1,000
2024-03-21	27.600	28.180	27.250	28.100	24.484	13,500
2024-03-20	27.990	28.000	27.990	28.000	24.397	7,000
2024-03-19	28.000	28.000	27.860	27.910	24.318	5,000
2024-03-15	28.000	28.000	27.940	27.950	24.353	1,500
2024-03-14	27.750	27.770	27.750	27.770	24.196	4,000
2024-03-13	27.760	27.760	27.750	27.750	24.179	1,500
2024-03-12	28.590	28.600	28.000	28.000	24.397	7,500
2024-03-08	28.100	28.100	28.020	28.020	24.414	3,500
2024-03-07	28.450	29.000	28.450	29.000	25.268	38,000
2024-03-06	27.600	28.250	27.110	28.250	24.614	25,000
2024-03-05	27.120	27.590	27.070	27.140	23.647	7,500
2024-03-04	27.110	27.450	27.000	27.450	23.917	26,500
2024-03-01	27.210	27.500	27.100	27.500	23.961	9,500
2024-02-29	27.250	27.750	27.250	27.750	24.179	9,500
2024-02-28	27.590	27.660	27.000	27.020	23.543	6,500
2024-02-27	26.800	27.460	26.550	26.550	23.133	101,000
2024-02-26	27.500	27.500	26.800	26.800	23.351	21,000
2024-02-23	27.750	28.000	27.100	27.850	24.266	48,500
2024-02-22	28.990	28.990	28.000	28.740	25.041	13,500
2024-02-21	28.200	28.950	28.200	28.950	25.224	6,000
2024-02-20	28.010	28.990	28.010	28.980	25.250	5,500
2024-02-19	28.200	28.200	28.020	28.100	24.484	1,500
2024-02-16	29.000	29.000	28.200	28.210	24.580	9,500
2024-02-15	29.220	29.220	29.220	29.220	25.460	500
2024-02-14	30.000	30.000	29.000	29.220	25.460	63,000
2024-02-13	31.450	33.250	31.400	32.680	25.425	64,000
2024-02-12	31.300	31.750	31.300	31.550	24.546	149,500
2024-02-09	31.750	31.900	31.050	31.300	24.351	115,000
2024-02-07	32.000	32.450	31.750	31.980	24.880	140,000

← NewerPage 11 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.