MCB Investment Manag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	24.750	25.750	24.750	25.630	16.037	73,500
2023-08-08	25.500	25.500	25.000	25.010	15.649	43,000
2023-08-07	25.500	25.950	25.400	25.400	15.893	73,000
2023-08-04	26.640	26.800	24.320	25.650	16.050	264,000
2023-08-03	26.650	26.700	25.900	26.280	16.444	116,500
2023-08-02	26.490	26.600	26.000	26.250	16.425	63,500
2023-08-01	25.940	27.000	25.940	26.100	16.331	316,500
2023-07-31	24.310	25.420	24.000	25.420	15.906	681,000
2023-07-27	23.650	23.650	23.650	23.650	14.798	212,500
2023-07-26	22.000	22.050	21.650	22.000	13.766	77,000
2023-07-25	21.650	22.320	21.650	22.000	13.766	4,500
2023-07-24	22.400	22.480	22.200	22.320	13.966	7,000
2023-07-21	22.000	22.050	21.920	21.920	13.716	9,000
2023-07-20	21.750	22.490	21.600	21.940	13.728	5,000
2023-07-19	22.000	22.000	21.950	21.950	13.734	1,000
2023-07-18	22.000	22.000	22.000	22.000	13.766	500
2023-07-17	22.000	22.150	22.000	22.150	13.860	7,000
2023-07-13	22.000	22.150	22.000	22.100	13.828	6,000
2023-07-12	22.060	22.060	22.010	22.040	13.791	3,000
2023-07-11	22.020	22.280	22.010	22.100	13.828	8,500
2023-07-10	22.500	22.600	22.150	22.500	14.079	86,500
2023-07-07	22.520	22.520	22.100	22.100	13.828	11,000
2023-07-06	22.750	22.750	22.750	22.750	14.235	1,000
2023-07-05	23.010	23.010	23.000	23.000	14.391	24,000
2023-07-04	23.250	23.250	23.010	23.010	14.398	2,500
2023-07-03	23.250	24.250	23.000	23.950	14.986	45,000
2023-06-27	23.120	23.120	23.120	23.120	14.467	1,000
2023-06-26	22.750	22.750	22.750	22.750	14.235	1,000
2023-06-23	23.010	23.010	23.010	23.010	14.398	1,000
2023-06-16	23.510	23.990	23.010	23.510	14.711	70,500
2023-06-08	23.510	23.510	23.510	23.510	14.711	500
2023-06-07	23.990	23.990	23.500	23.500	14.704	2,000
2023-06-06	22.980	24.000	22.980	23.070	14.435	121,000
2023-06-05	22.260	22.980	21.750	22.980	14.379	7,500
2023-06-01	23.250	23.250	23.250	23.250	14.548	2,000
2023-05-31	22.750	22.990	22.750	22.990	14.385	6,000
2023-05-30	22.600	22.600	22.600	22.600	14.141	1,000
2023-05-29	22.500	22.500	22.500	22.500	14.079	10,500
2023-05-26	22.110	22.500	22.110	22.500	14.079	7,000
2023-05-25	22.000	22.000	22.000	22.000	13.766	5,000
2023-05-24	22.010	22.020	22.000	22.000	13.766	8,000
2023-05-23	22.000	22.030	22.000	22.000	13.766	26,500
2023-05-22	22.000	22.000	22.000	22.000	13.766	5,500
2023-05-19	22.010	22.010	22.000	22.000	13.766	5,000
2023-05-18	22.300	22.300	22.300	22.300	13.953	2,000
2023-05-16	22.250	22.250	22.200	22.250	13.922	2,000
2023-05-15	21.990	22.240	21.990	22.240	13.916	1,000
2023-05-12	21.980	21.990	21.980	21.990	13.760	1,500
2023-05-11	21.500	21.900	21.500	21.900	13.703	2,500
2023-05-10	21.500	21.500	21.500	21.500	13.453	1,000
2023-05-09	21.510	21.510	21.160	21.160	13.240	1,000
2023-05-08	21.350	21.350	21.000	21.000	13.140	12,000
2023-05-05	22.290	22.300	21.750	21.750	13.609	2,000
2023-05-04	21.990	22.250	21.260	21.260	13.303	3,000
2023-05-02	21.500	21.500	21.500	21.500	13.453	1,000
2023-04-28	21.500	21.500	21.500	21.500	13.453	1,000
2023-04-27	21.100	21.230	21.100	21.230	13.284	1,000
2023-04-20	21.010	21.010	21.000	21.000	13.140	6,000
2023-04-19	21.500	21.500	21.000	21.010	13.146	10,000
2023-04-18	21.590	22.000	21.590	22.000	13.766	3,000

← NewerPage 14 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.