MCB Investment Manag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	154.10	154.10	153.00	153.67	153.67	346
2026-07-23	154.99	168.85	153.05	154.97	154.97	1,691
2026-07-22	153.00	155.00	153.00	155.00	155.00	760
2026-07-21	157.98	157.99	153.02	156.00	156.00	910
2026-07-20	155.23	158.00	152.00	155.97	155.97	2,232
2026-07-17	158.20	158.20	155.00	155.12	155.12	5,841
2026-07-16	159.90	159.90	155.01	158.81	158.81	853
2026-07-15	154.53	159.88	154.53	156.41	156.41	702
2026-07-14	158.00	160.90	155.07	157.84	157.84	5,424
2026-07-13	161.99	161.99	157.00	158.00	158.00	12,273
2026-07-10	161.99	161.99	158.68	159.89	159.89	1,957
2026-07-09	153.10	159.95	153.04	158.68	158.68	828
2026-07-08	159.01	162.35	151.00	158.51	158.51	10,458
2026-07-07	158.90	161.49	158.90	160.00	160.00	3,430
2026-07-06	160.16	161.00	155.00	157.75	157.75	9,572
2026-07-03	161.47	161.50	160.00	160.96	160.96	5,408
2026-07-02	164.99	164.99	158.50	161.87	161.87	3,286
2026-07-01	162.90	165.00	158.20	161.09	161.09	38,106
2026-06-30	165.00	169.45	160.00	163.00	163.00	16,026
2026-06-29	171.99	171.99	156.53	164.25	164.25	16,580
2026-06-24	168.20	170.40	167.68	169.31	169.31	1,313
2026-06-23	165.50	169.00	165.50	167.54	167.54	669
2026-06-22	169.74	169.74	166.56	169.09	169.09	241
2026-06-19	166.00	171.67	165.00	170.36	170.36	261
2026-06-18	168.50	169.94	165.00	166.32	166.32	1,157
2026-06-17	169.00	169.25	165.50	168.00	168.00	1,224
2026-06-16	170.00	171.00	167.00	169.62	169.62	1,773
2026-06-15	176.00	176.00	169.00	169.92	169.92	1,633
2026-06-12	162.00	174.99	160.00	166.06	166.06	1,203
2026-06-11	169.00	169.57	165.10	169.57	169.57	128
2026-06-10	165.25	169.57	165.25	169.57	169.57	149
2026-06-09	169.55	169.90	167.50	169.57	169.57	2,270
2026-06-08	168.75	175.00	168.75	169.51	169.51	2,320
2026-06-05	162.76	171.00	162.76	169.81	169.81	1,286
2026-06-04	170.00	170.00	165.65	167.53	167.53	1,781
2026-06-03	168.00	171.02	165.00	168.98	168.98	11,458
2026-06-02	160.53	171.99	160.53	165.00	165.00	3,067
2026-06-01	169.00	169.50	162.26	165.64	165.64	303
2026-05-29	164.28	171.00	164.22	168.87	168.87	2,733
2026-05-25	180.00	180.00	164.00	164.22	164.22	6,143
2026-05-22	162.03	170.00	161.01	169.78	169.78	1,336
2026-05-21	166.99	168.99	162.06	168.50	168.50	1,441
2026-05-20	168.99	168.99	165.00	165.57	165.57	290
2026-05-19	170.00	172.00	155.00	164.31	164.31	91,257
2026-05-18	170.00	170.00	162.00	165.00	165.00	602
2026-05-15	175.98	175.98	170.00	170.00	170.00	17
2026-05-14	170.00	175.00	170.00	170.00	170.00	131
2026-05-13	160.04	171.00	160.04	170.00	170.00	10,705
2026-05-12	173.01	176.80	173.01	175.49	175.49	306
2026-05-11	166.56	176.99	166.56	172.99	172.99	320
2026-05-08	171.36	177.00	166.00	176.46	176.46	381
2026-05-07	178.00	178.00	170.02	171.36	171.36	3,007
2026-05-06	174.52	179.80	169.00	173.36	173.36	7,160
2026-05-05	174.02	174.02	174.00	174.02	174.02	72
2026-05-04	176.00	176.99	172.03	174.02	174.02	1,228
2026-04-30	168.00	176.50	168.00	174.28	174.28	1,384
2026-04-29	180.00	180.00	173.99	175.68	175.68	2,019
2026-04-28	180.00	182.98	174.80	174.98	174.98	3,214
2026-04-27	177.10	183.00	173.02	182.62	182.62	460
2026-04-24	175.11	196.00	170.55	177.09	177.09	870

← NewerPage 2 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.