MCB Investment Manag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	21.250	21.250	21.250	21.250	13.296	500
2022-11-16	21.240	21.240	21.240	21.240	13.290	2,000
2022-11-14	20.990	20.990	20.650	20.650	12.921	1,000
2022-11-08	20.250	20.990	20.000	20.990	13.134	46,000
2022-11-02	20.520	20.520	20.500	20.500	12.827	3,000
2022-10-26	20.750	20.750	20.750	20.750	12.984	4,500
2022-10-25	21.250	21.740	21.000	21.740	13.603	51,000
2022-10-14	21.510	21.510	21.510	21.510	13.459	500
2022-10-13	21.750	21.750	21.100	21.510	13.459	1,500
2022-10-12	22.960	22.960	22.100	22.100	13.203	10,000
2022-10-11	22.160	22.160	22.010	22.010	13.149	13,000
2022-10-10	22.020	23.000	22.010	22.500	13.442	12,500
2022-10-06	22.770	22.800	22.770	22.780	13.609	1,500
2022-10-03	21.800	21.800	21.800	21.800	13.023	500
2022-09-30	22.010	22.010	22.000	22.000	13.143	2,000
2022-09-26	22.910	22.920	22.910	22.920	13.692	1,500
2022-09-23	22.020	22.020	22.010	22.010	13.149	2,500
2022-09-22	23.200	23.200	22.010	22.010	13.149	2,500
2022-09-20	23.150	23.150	23.150	23.150	13.830	500
2022-09-19	23.150	23.150	23.150	23.150	13.830	1,000
2022-09-14	22.970	22.990	22.970	22.980	13.728	1,500
2022-09-13	22.350	22.990	22.170	22.250	13.292	4,500
2022-09-12	22.980	22.990	22.980	22.990	13.734	1,500
2022-09-09	22.010	22.010	22.000	22.000	13.143	2,000
2022-09-08	22.500	22.500	22.250	22.250	13.292	10,500
2022-09-06	22.150	22.150	22.110	22.130	13.221	1,000
2022-09-05	22.900	22.980	22.900	22.930	13.698	1,500
2022-09-02	22.250	22.250	22.010	22.010	13.149	4,500
2022-09-01	22.500	22.580	22.500	22.580	13.489	1,500
2022-08-31	23.750	23.750	22.500	22.500	13.442	18,000
2022-08-29	24.250	24.250	24.010	24.010	14.344	3,500
2022-08-25	25.170	25.180	25.170	25.180	15.043	1,500
2022-08-24	24.270	24.750	24.250	24.510	14.642	4,500
2022-08-23	24.500	25.750	24.500	25.150	15.025	8,000
2022-08-22	24.010	24.010	24.010	24.010	14.344	1,500
2022-08-19	24.090	24.990	24.090	24.990	14.929	7,500
2022-08-18	25.240	25.240	23.700	23.700	14.158	7,500
2022-08-17	24.300	24.300	24.250	24.250	14.487	2,000
2022-08-16	25.990	26.100	23.960	24.880	14.863	42,500
2022-08-15	24.500	26.000	24.500	25.900	15.473	28,500
2022-08-12	24.260	25.100	24.010	25.100	14.995	10,500
2022-08-11	24.250	24.530	24.250	24.500	14.636	2,000
2022-08-10	24.550	24.550	24.550	24.550	14.666	1,500
2022-08-05	23.980	25.250	23.980	25.050	14.965	33,000
2022-08-04	22.990	23.990	22.990	23.700	14.158	10,000
2022-08-03	22.700	22.990	22.700	22.990	13.734	4,500
2022-08-02	22.700	22.750	22.700	22.730	13.579	2,000
2022-08-01	21.750	22.750	21.750	22.290	13.316	10,000
2022-07-29	20.100	21.490	20.100	21.340	12.749	13,500
2022-07-28	20.750	20.750	20.750	20.750	12.396	2,000
2022-07-27	20.600	20.600	20.500	20.600	12.307	3,500
2022-07-26	20.490	20.600	20.250	20.350	12.157	4,500
2022-07-25	21.510	21.510	19.750	20.490	12.241	289,000
2022-07-21	21.300	21.300	21.270	21.270	12.707	1,000
2022-07-20	22.000	22.000	22.000	22.000	13.143	51,000
2022-07-19	22.000	22.000	22.000	22.000	13.143	25,000
2022-07-15	22.000	22.400	21.500	21.810	13.029	58,000
2022-07-14	22.000	22.000	22.000	22.000	13.143	6,000
2022-07-13	22.000	22.000	21.750	22.000	13.143	2,500
2022-07-07	22.000	22.000	22.000	22.000	13.143	3,000

← NewerPage 16 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.