MCB Investment Manag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	185.01	190.00	170.00	184.00	184.00	944
2026-04-22	190.07	203.00	177.90	184.23	184.23	4,697
2026-04-21	190.05	196.54	190.00	195.46	195.46	700
2026-04-20	194.50	199.99	190.10	191.17	191.17	529
2026-04-17	203.00	203.00	183.00	195.38	195.38	4,253
2026-04-16	206.00	206.00	190.01	195.43	195.43	1,160
2026-04-15	203.25	203.75	195.00	196.75	196.75	1,503
2026-04-14	204.00	205.00	200.00	204.52	204.52	2,523
2026-04-13	210.00	210.00	185.00	200.00	200.00	4,874
2026-04-10	198.00	218.14	192.00	205.01	205.01	5,087
2026-04-09	201.00	201.00	195.00	198.31	198.31	1,348
2026-04-08	199.00	202.00	188.10	201.94	201.94	3,705
2026-04-07	190.00	190.00	181.01	184.28	184.28	1,096
2026-04-06	202.00	202.00	185.02	188.00	188.00	1,872
2026-04-03	184.89	203.00	176.11	202.12	202.12	3,281
2026-04-02	181.02	185.00	181.02	185.00	185.00	1
2026-04-01	185.00	188.89	185.00	185.00	185.00	1,518
2026-03-31	187.00	187.00	180.00	180.00	180.00	202
2026-03-30	178.00	180.00	178.00	178.01	178.01	2,317
2026-03-27	182.02	187.99	164.00	186.12	186.12	1,558
2026-03-26	194.97	194.97	182.00	182.01	182.01	656
2026-03-25	199.97	201.39	185.10	188.68	188.68	1,584
2026-03-24	190.00	190.00	178.00	183.08	183.08	942
2026-03-19	198.16	198.16	162.52	181.30	181.30	2,356
2026-03-18	180.01	183.99	180.00	180.15	180.15	345
2026-03-17	181.00	185.00	181.00	184.97	184.97	1,522
2026-03-16	190.01	190.01	173.00	177.94	177.94	440
2026-03-13	191.01	203.69	189.05	192.17	192.17	5,174
2026-03-12	184.60	198.00	184.60	197.99	197.99	5,158
2026-03-11	201.00	201.00	197.72	197.72	197.72	107
2026-03-10	199.00	199.00	190.00	197.72	197.72	1,483
2026-03-09	200.00	200.00	180.90	181.06	181.06	3,215
2026-03-06	201.02	201.03	201.00	201.00	201.00	5,204
2026-03-05	208.95	208.95	200.01	207.72	207.72	439
2026-03-04	209.66	209.66	200.53	209.53	209.53	242
2026-03-03	200.00	209.95	191.00	192.26	192.26	1,272
2026-03-02	212.00	212.00	190.00	191.76	191.76	167
2026-02-26	209.99	210.00	209.99	209.99	209.99	528
2026-02-25	199.00	214.00	199.00	202.88	202.88	1,824
2026-02-24	220.00	220.00	196.05	211.96	211.96	188
2026-02-23	200.10	216.00	198.00	215.78	215.78	2,785
2026-02-20	214.99	214.99	202.00	208.19	208.19	4,854
2026-02-19	215.00	215.00	206.12	212.86	212.86	9,454
2026-02-18	213.00	213.00	206.02	212.06	212.06	1,066
2026-02-17	215.00	220.00	206.00	212.74	212.74	2,642
2026-02-16	202.04	210.89	201.00	203.41	203.41	659
2026-02-13	210.00	213.98	194.00	210.00	210.00	582
2026-02-12	217.00	217.00	211.00	213.77	213.77	11,211
2026-02-11	220.00	220.00	214.01	216.75	216.75	541
2026-02-10	222.00	222.00	211.00	214.39	211.42	5,824
2026-02-09	234.00	234.89	210.00	222.00	218.93	15,780
2026-02-06	226.25	232.99	225.00	230.21	227.02	16,060
2026-02-04	226.00	230.00	225.10	226.00	222.87	22,066
2026-02-03	222.53	233.99	222.00	229.35	226.18	13,927
2026-02-02	234.20	234.20	232.00	232.00	228.79	822
2026-01-30	239.95	239.95	234.00	234.15	230.91	175
2026-01-29	230.65	234.00	230.00	230.04	226.86	1,210
2026-01-28	233.00	236.98	230.61	232.35	229.13	1,912
2026-01-27	235.00	236.99	233.00	233.01	229.78	1,400
2026-01-26	230.65	235.65	230.65	234.85	231.60	1,511

← NewerPage 3 of 5 · 249 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.