MCB Investment Manag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	33.060	33.060	31.750	32.000	24.896	240,500
2024-02-02	30.250	30.750	30.240	30.750	23.923	16,500
2024-02-01	29.980	30.000	29.600	29.600	23.029	8,500
2024-01-31	29.840	29.840	29.840	29.840	23.215	500
2024-01-30	29.330	29.980	28.800	29.330	22.818	4,000
2024-01-29	29.330	29.330	29.330	29.330	22.818	3,000
2024-01-26	29.000	29.900	29.000	29.330	22.818	184,000
2024-01-24	30.000	30.000	29.010	29.130	22.663	17,000
2024-01-23	29.990	29.990	29.990	29.990	23.332	2,000
2024-01-22	29.980	29.990	29.980	29.980	23.324	2,500
2024-01-19	29.980	29.980	29.980	29.980	23.324	500
2024-01-18	29.250	29.250	29.010	29.010	22.570	6,000
2024-01-17	29.450	29.500	29.300	29.300	22.795	26,500
2024-01-16	29.900	29.900	29.900	29.900	23.262	1,500
2024-01-15	30.000	30.000	29.900	29.900	23.262	3,000
2024-01-12	30.000	30.000	29.600	29.990	23.332	25,000
2024-01-11	29.500	30.000	29.450	29.450	22.912	16,000
2024-01-10	29.500	29.500	29.500	29.500	22.951	15,000
2024-01-09	29.550	29.550	29.500	29.500	22.951	29,000
2024-01-08	29.500	29.500	29.500	29.500	22.951	20,000
2024-01-05	29.600	29.600	29.500	29.500	22.951	40,000
2024-01-04	30.500	30.500	30.500	30.500	23.729	500
2024-01-03	30.010	30.010	30.010	30.010	23.348	11,000
2024-01-01	29.480	30.410	29.480	30.410	23.659	28,000
2023-12-29	28.300	28.300	28.300	28.300	22.017	2,000
2023-12-28	29.000	29.000	29.000	29.000	22.562	1,000
2023-12-27	29.000	29.000	28.500	28.500	22.173	11,500
2023-12-26	28.500	28.500	28.500	28.500	22.173	84,000
2023-12-22	28.500	29.250	28.500	29.000	22.562	18,000
2023-12-21	28.500	28.500	28.500	28.500	22.173	15,000
2023-12-20	28.250	28.800	28.250	28.700	22.328	195,000
2023-12-19	29.990	29.990	28.000	28.030	21.807	34,500
2023-12-18	30.480	30.480	29.610	29.630	23.052	5,000
2023-12-15	29.500	30.250	29.500	30.250	23.534	19,000
2023-12-14	29.110	29.400	29.010	29.400	22.873	8,000
2023-12-13	29.400	29.800	29.100	29.100	22.640	71,500
2023-12-12	29.010	29.990	29.010	29.500	22.951	70,000
2023-12-11	30.240	30.240	29.010	29.550	22.990	23,500
2023-12-08	28.980	30.000	28.980	29.760	23.153	22,500
2023-12-07	27.800	28.800	27.800	28.670	22.305	38,000
2023-12-06	26.750	28.000	26.750	27.890	21.698	22,000
2023-12-05	26.700	26.750	26.600	26.750	20.811	21,000
2023-12-04	27.220	27.250	26.610	26.850	20.889	16,000
2023-12-01	26.030	27.000	26.000	26.930	20.951	13,000
2023-11-30	26.980	26.980	26.980	26.980	20.990	1,500
2023-11-29	26.500	26.890	26.500	26.650	20.733	37,000
2023-11-28	26.720	26.750	26.060	26.600	20.695	33,000
2023-11-27	25.760	26.690	25.750	26.690	20.765	9,000
2023-11-24	26.680	26.750	26.110	26.290	20.453	9,500
2023-11-23	26.500	26.500	26.000	26.160	20.352	79,000
2023-11-22	26.310	26.520	26.310	26.410	20.547	20,000
2023-11-21	26.600	26.750	26.510	26.750	20.811	49,000
2023-11-20	26.600	27.450	26.520	26.600	20.695	86,000
2023-11-17	26.000	27.740	26.000	27.050	21.045	56,000
2023-11-16	26.060	26.610	26.000	26.100	20.306	104,000
2023-11-15	26.190	27.250	25.750	27.110	21.091	139,500
2023-11-14	25.700	26.150	25.700	26.130	20.329	12,000
2023-11-13	25.520	26.200	25.520	26.150	20.344	10,500
2023-11-10	26.400	26.700	26.000	26.050	20.267	10,000
2023-11-08	26.000	26.300	26.000	26.230	20.407	15,000

← NewerPage 12 of 19 · 1,097 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.