MCB Investment Manag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	21.020	21.020	21.020	21.020	13.153	500
2023-04-07	22.090	22.090	22.090	22.090	13.822	1,000
2023-04-05	21.210	21.210	21.210	21.210	13.271	500
2023-04-04	22.890	22.890	22.890	22.890	14.323	500
2023-03-29	22.790	22.790	22.790	22.790	14.260	1,000
2023-03-20	22.250	22.250	22.200	22.200	13.891	1,500
2023-03-17	22.020	22.750	22.010	22.510	14.085	6,000
2023-03-13	21.750	24.150	21.520	23.790	14.886	37,500
2023-03-10	21.890	22.570	21.890	22.480	14.066	12,000
2023-03-09	21.020	21.020	21.000	21.000	13.140	5,000
2023-03-03	22.250	22.250	22.250	22.250	13.922	5,000
2023-03-02	21.000	22.570	21.000	22.250	13.922	9,500
2023-03-01	21.000	21.000	21.000	21.000	13.140	4,500
2023-02-24	21.000	21.100	21.000	21.000	13.140	8,000
2023-02-23	21.000	21.000	21.000	21.000	13.140	7,500
2023-02-17	21.000	21.000	20.800	20.810	13.021	4,000
2023-02-15	22.000	22.500	22.000	22.000	13.766	37,000
2023-02-13	22.000	22.000	22.000	22.000	13.766	5,000
2023-02-10	22.250	22.250	22.250	22.250	13.922	1,500
2023-02-09	22.740	23.750	22.400	22.530	14.097	47,000
2023-02-08	21.750	22.200	21.750	22.100	13.828	5,000
2023-02-07	21.550	21.550	21.550	21.550	13.484	1,000
2023-02-06	22.750	22.750	21.970	21.990	13.760	31,500
2023-02-03	23.750	23.750	23.000	23.750	14.861	26,500
2023-02-02	22.020	23.000	22.010	23.000	14.391	2,000
2023-02-01	22.990	23.000	22.990	23.000	14.391	11,000
2023-01-31	21.310	23.000	21.310	22.940	14.354	4,000
2023-01-30	24.480	24.490	23.000	23.000	14.391	32,000
2023-01-27	22.900	23.500	22.900	23.440	14.667	22,500
2023-01-26	23.000	23.750	23.000	23.300	14.579	15,500
2023-01-25	24.030	24.030	23.970	24.000	15.017	175,000
2023-01-24	21.200	22.360	21.200	22.360	13.991	39,500
2023-01-23	20.800	20.800	20.800	20.800	13.015	3,500
2023-01-19	20.010	20.400	20.010	20.010	12.521	3,500
2023-01-17	20.400	20.400	20.400	20.400	12.765	500
2023-01-16	20.950	20.990	20.250	20.990	13.134	5,000
2023-01-13	20.900	20.900	20.800	20.900	13.077	47,000
2023-01-12	21.250	21.250	21.000	21.000	13.140	27,000
2023-01-11	20.800	22.390	20.790	21.540	13.478	80,500
2023-01-10	20.790	20.900	20.790	20.840	13.040	10,000
2023-01-09	20.020	20.020	20.020	20.020	12.527	1,000
2023-01-06	20.250	20.250	20.250	20.250	12.671	1,500
2023-01-05	20.500	20.500	20.250	20.250	12.671	2,500
2023-01-04	20.510	20.510	20.510	20.510	12.833	1,000
2023-01-03	20.760	20.760	20.760	20.760	12.990	2,000
2023-01-02	21.000	21.000	21.000	21.000	13.140	3,500
2022-12-30	21.230	21.500	21.230	21.390	13.384	5,000
2022-12-23	20.870	20.870	20.800	20.800	13.015	303,500
2022-12-22	19.010	20.820	19.010	20.820	13.027	1,000
2022-12-20	20.010	20.010	20.000	20.000	12.514	10,500
2022-12-19	20.260	20.260	20.260	20.260	12.677	500
2022-12-16	20.990	21.000	20.990	21.000	13.140	5,000
2022-12-14	20.990	21.000	20.990	21.000	13.140	15,500
2022-12-12	20.250	20.260	20.250	20.260	12.677	1,500
2022-12-08	21.200	21.250	21.200	21.250	13.296	29,000
2022-12-07	20.500	20.500	20.500	20.500	12.827	500
2022-12-06	20.050	20.050	20.040	20.040	12.539	1,000
2022-11-23	21.230	21.230	21.230	21.230	13.284	500
2022-11-22	20.260	21.200	20.250	21.190	13.259	5,500
2022-11-18	21.250	21.250	21.250	21.250	13.296	1,000

← NewerPage 15 of 19 · 1,093 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.