MCB Investment Manag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	26.950	26.950	26.500	26.500	15.831	2,500
2022-03-10	25.750	25.750	25.750	25.750	15.383	1,000
2022-03-09	25.510	26.450	25.510	26.450	15.801	1,500
2022-03-08	26.510	26.520	26.010	26.040	15.556	14,500
2022-03-03	27.510	27.600	27.010	27.420	16.381	2,500
2022-03-02	27.400	27.400	27.200	27.320	16.321	3,000
2022-03-01	27.510	29.400	27.510	29.400	17.564	1,000
2022-02-25	28.010	28.010	28.010	28.010	16.733	2,000
2022-02-24	28.510	28.980	28.510	28.980	17.313	1,500
2022-02-23	28.550	28.550	28.550	28.550	17.056	500
2022-02-22	29.520	29.520	29.010	29.010	17.331	2,000
2022-02-18	29.800	30.500	29.470	30.370	18.143	71,500
2022-02-17	30.270	31.640	30.260	31.470	17.605	8,000
2022-02-16	33.550	33.550	31.550	31.640	17.701	3,000
2022-02-15	31.510	31.510	31.510	31.510	17.628	1,000
2022-02-14	32.700	32.700	31.000	32.010	17.908	106,000
2022-02-11	31.400	31.400	31.000	31.000	17.343	5,000
2022-02-10	30.750	31.490	30.120	30.950	17.315	21,500
2022-02-09	31.700	31.700	31.000	31.000	17.343	13,000
2022-02-08	31.390	31.400	30.050	30.590	17.113	6,000
2022-02-03	30.050	30.050	30.000	30.020	16.794	2,000
2022-02-02	30.950	31.500	29.900	29.910	16.733	77,500
2022-02-01	31.000	31.000	28.510	29.990	16.778	11,000
2022-01-31	31.000	31.000	30.750	30.750	17.203	1,000
2022-01-28	31.510	31.510	31.500	31.500	17.622	1,000
2022-01-25	32.000	32.000	32.000	32.000	17.902	2,000
2022-01-24	32.000	32.000	32.000	32.000	17.902	67,500
2022-01-18	32.000	32.000	32.000	32.000	17.902	2,000
2022-01-17	32.030	33.000	32.000	32.000	17.902	6,000
2022-01-11	34.510	35.390	34.510	34.550	19.329	3,500
2022-01-10	34.010	36.890	34.000	36.400	20.363	360,500
2022-01-05	38.460	38.460	36.630	36.630	20.492	638,000
2022-01-04	34.550	39.850	34.550	39.600	22.154	103,000
2022-01-03	37.350	37.350	37.350	37.350	20.895	500
2021-12-29	35.480	35.480	35.480	35.480	19.849	100,000
2021-12-28	34.360	34.360	34.360	34.360	19.222	116,000
2021-12-27	34.450	34.450	34.450	34.450	19.273	125,500
2021-12-24	34.400	34.480	34.400	34.480	19.289	160,000
2021-12-21	34.990	34.990	34.000	34.500	19.301	707,500
2021-12-20	34.000	34.750	34.000	34.550	19.329	76,000
2021-12-17	31.800	34.000	31.800	33.960	18.998	325,000
2021-12-16	30.000	32.140	30.000	32.000	17.902	126,500
2021-12-15	28.500	30.250	28.010	29.900	16.727	100,000
2021-12-14	25.010	28.690	24.750	28.400	15.888	70,000
2021-12-13	24.990	26.740	24.990	26.740	14.959	2,500
2021-12-10	23.510	25.000	23.510	25.000	13.986	1,001,000
2021-12-09	25.700	25.700	23.370	23.930	13.387	16,500
2021-12-08	26.570	26.570	25.170	25.170	14.081	76,500
2021-12-07	27.340	27.390	26.500	27.210	15.222	6,500
2021-12-06	28.240	28.450	25.560	25.560	14.299	6,000
2021-12-03	28.000	28.000	25.500	26.720	14.948	2,500
2021-12-02	29.480	29.490	26.840	26.840	15.015	2,000
2021-12-01	29.000	29.000	29.000	29.000	16.224	500
2021-11-26	29.490	29.490	26.150	27.820	15.564	1,000
2021-11-25	29.000	29.490	28.210	28.210	15.782	1,500
2021-11-24	29.010	29.010	29.000	29.000	16.224	2,000
2021-11-23	29.490	29.490	29.490	29.490	16.498	4,000
2021-11-22	29.500	29.500	29.500	29.500	16.503	1,000
2021-11-19	28.760	29.980	28.760	29.980	16.772	26,000
2021-11-16	29.900	29.900	29.900	29.900	16.727	1,000

← NewerPage 18 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.