MCB Investment Manag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	26.100	26.500	25.800	26.200	20.383	31,500
2023-11-06	26.000	26.250	25.950	26.210	20.391	16,000
2023-11-03	26.200	26.500	25.600	26.000	20.228	65,500
2023-11-02	24.750	25.990	24.510	25.530	19.862	198,000
2023-11-01	23.800	24.500	23.520	24.370	18.960	193,500
2023-10-31	23.520	23.990	23.520	23.920	18.610	3,000
2023-10-30	24.760	24.760	23.110	23.480	18.267	50,500
2023-10-27	23.530	23.530	23.030	23.030	17.917	35,000
2023-10-26	23.520	23.540	23.520	23.540	18.314	1,500
2023-10-25	24.000	24.000	23.510	23.990	18.664	3,000
2023-10-24	23.550	24.470	23.550	24.470	19.037	27,000
2023-10-23	23.500	23.800	23.500	23.500	18.283	5,000
2023-10-20	23.000	23.510	22.710	23.500	18.283	107,000
2023-10-19	22.700	23.100	22.700	23.010	17.902	107,000
2023-10-18	22.750	23.050	22.700	23.050	17.933	12,500
2023-10-17	22.900	23.000	22.750	22.750	17.699	2,500
2023-10-16	22.850	22.860	22.780	22.800	17.738	6,000
2023-10-13	21.380	23.240	21.370	23.180	18.034	42,000
2023-10-12	22.800	23.790	22.790	23.100	17.972	38,500
2023-10-11	27.400	28.300	27.110	28.100	17.583	57,000
2023-10-10	27.450	28.000	27.200	27.990	17.514	98,500
2023-10-09	26.990	27.340	26.800	27.100	16.957	19,000
2023-10-06	26.500	27.400	26.500	26.980	16.882	29,500
2023-10-05	27.450	27.450	26.500	26.520	16.594	40,500
2023-10-04	27.240	27.250	27.000	27.000	16.894	19,500
2023-10-03	26.800	27.300	26.450	26.960	16.869	105,000
2023-10-02	26.900	27.480	26.260	26.950	16.863	26,500
2023-09-28	26.500	26.500	26.100	26.420	16.531	55,000
2023-09-27	26.490	26.900	26.400	26.400	16.519	45,500
2023-09-26	26.000	26.400	25.990	26.310	16.463	61,000
2023-09-25	26.000	26.000	25.560	25.750	16.112	2,000
2023-09-22	25.730	25.980	25.600	25.700	16.081	29,500
2023-09-21	25.360	25.500	25.110	25.500	15.956	17,500
2023-09-20	25.490	26.440	25.490	26.020	16.281	77,500
2023-09-19	24.880	25.270	24.880	25.010	15.649	24,000
2023-09-18	24.800	24.800	24.400	24.780	15.505	21,500
2023-09-15	24.870	24.880	24.400	24.520	15.343	26,500
2023-09-14	24.300	24.600	24.250	24.300	15.205	7,000
2023-09-13	24.360	24.360	24.300	24.300	15.205	1,500
2023-09-12	24.250	24.840	24.200	24.250	15.174	16,500
2023-09-11	24.400	24.400	24.250	24.300	15.205	7,000
2023-09-08	24.480	24.500	24.200	24.500	15.330	15,000
2023-09-07	24.120	24.600	24.110	24.300	15.205	12,500
2023-09-06	24.200	24.460	24.200	24.340	15.230	12,000
2023-09-01	24.000	24.000	24.000	24.000	15.017	3,000
2023-08-31	23.760	24.290	23.760	23.800	14.892	94,000
2023-08-30	24.500	24.810	24.000	24.190	15.136	30,500
2023-08-29	24.180	24.940	24.180	24.500	15.330	17,500
2023-08-28	24.500	24.950	24.500	24.950	15.612	20,500
2023-08-25	24.410	24.800	24.400	24.800	15.518	3,000
2023-08-24	24.600	24.800	24.260	24.770	15.499	16,500
2023-08-23	24.510	24.600	24.350	24.600	15.393	21,500
2023-08-22	24.320	24.740	24.200	24.740	15.480	36,000
2023-08-21	24.870	24.870	24.500	24.670	15.436	9,500
2023-08-18	24.750	25.000	24.250	24.540	15.355	46,000
2023-08-17	25.030	25.500	24.500	24.560	15.368	83,000
2023-08-16	25.890	25.900	25.410	25.430	15.912	10,500
2023-08-15	25.300	25.720	25.300	25.650	16.050	8,000
2023-08-11	25.100	26.000	25.100	26.000	16.269	109,500
2023-08-10	25.700	25.740	25.010	25.160	15.743	237,000

← NewerPage 13 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.