MCB Investment Manag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	22.000	22.000	22.000	22.000	13.143	1,000
2022-07-05	22.050	22.050	22.000	22.000	13.143	2,500
2022-07-04	22.000	22.000	22.000	22.000	13.143	500
2022-06-30	22.000	22.000	21.800	21.800	13.023	1,500
2022-06-29	22.000	22.000	21.600	21.600	12.904	3,500
2022-06-28	22.500	22.500	21.510	21.550	12.874	4,500
2022-06-24	21.260	22.510	21.260	22.130	13.221	4,000
2022-06-23	23.250	23.500	22.950	22.980	13.728	15,500
2022-06-22	23.400	23.400	23.300	23.300	13.920	1,000
2022-06-20	22.950	22.950	22.900	22.900	13.681	2,000
2022-06-17	23.250	23.250	22.950	22.980	13.728	8,500
2022-06-16	22.750	23.200	22.730	23.200	13.860	8,500
2022-06-14	23.800	23.800	22.750	22.750	13.591	1,500
2022-06-13	23.020	23.070	22.800	22.870	13.663	11,000
2022-06-10	23.150	23.990	23.100	23.800	14.218	6,000
2022-06-08	23.010	23.010	23.010	23.010	13.746	1,000
2022-06-07	23.600	23.600	23.120	23.200	13.860	62,000
2022-06-06	23.530	25.290	23.500	24.990	14.929	18,000
2022-06-03	23.610	23.610	23.600	23.600	14.099	1,000
2022-06-02	23.520	25.800	23.510	25.280	15.102	26,000
2022-06-01	24.520	24.520	24.000	24.000	14.338	8,500
2022-05-31	24.490	26.790	23.130	25.530	15.252	36,000
2022-05-30	24.980	24.980	24.980	24.980	14.923	500
2022-05-27	24.490	24.500	23.760	23.960	14.314	3,000
2022-05-25	23.490	23.490	23.350	23.350	13.949	1,500
2022-05-19	22.650	22.650	22.500	22.570	13.483	22,000
2022-05-18	23.990	24.000	23.000	23.000	13.740	15,500
2022-05-17	24.000	24.000	23.010	23.370	13.961	8,000
2022-05-13	24.400	24.400	24.000	24.000	14.338	9,500
2022-05-12	24.000	24.450	23.560	24.450	14.607	1,500
2022-05-11	24.500	24.500	24.000	24.000	14.338	5,500
2022-05-10	24.210	24.510	24.210	24.210	14.463	1,000
2022-05-09	25.100	25.100	24.510	24.510	14.642	3,500
2022-05-06	25.000	25.000	25.000	25.000	14.935	1,000
2022-04-28	25.510	25.510	25.010	25.010	14.941	2,500
2022-04-26	26.500	26.500	26.500	26.500	15.831	500
2022-04-25	25.600	25.600	25.600	25.600	15.294	500
2022-04-21	25.770	26.000	25.770	26.000	15.532	1,500
2022-04-20	27.450	27.490	26.510	26.630	15.909	2,500
2022-04-19	27.480	27.490	27.480	27.490	16.423	1,000
2022-04-18	27.480	27.480	27.480	27.480	16.417	1,000
2022-04-14	26.000	27.250	25.250	26.500	15.831	13,000
2022-04-13	26.500	27.480	26.500	26.500	15.831	5,000
2022-04-12	26.110	26.110	26.000	26.000	15.532	2,500
2022-04-11	26.500	26.990	26.000	26.110	15.598	9,000
2022-04-08	25.500	25.500	25.100	25.300	15.114	1,000
2022-04-07	25.110	25.160	25.000	25.040	14.959	5,000
2022-04-06	25.510	25.510	25.000	25.000	14.935	3,000
2022-04-05	25.250	25.260	25.100	25.250	15.084	25,000
2022-04-04	25.510	25.510	25.010	25.260	15.090	1,000
2022-04-01	26.510	27.940	26.510	26.620	15.903	1,500
2022-03-31	26.500	26.500	26.500	26.500	15.831	1,500
2022-03-29	27.480	27.490	26.270	26.270	15.694	2,000
2022-03-28	26.850	26.850	26.350	26.840	16.034	1,500
2022-03-24	25.800	25.800	25.800	25.800	15.413	1,000
2022-03-18	25.210	25.210	25.210	25.210	15.061	500
2022-03-17	26.040	26.040	25.270	26.000	15.532	4,500
2022-03-16	27.000	27.250	26.500	26.500	15.831	3,500
2022-03-15	26.500	26.500	26.040	26.500	15.831	3,000
2022-03-14	26.700	26.700	26.000	26.040	15.556	5,000

← NewerPage 17 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.