MCB Investment Manag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	235.00	238.00	230.69	236.80	233.52	1,202
2026-01-22	237.98	237.98	230.05	234.40	231.16	120,508
2026-01-21	233.00	238.01	233.00	237.87	234.58	21,744
2026-01-20	232.90	233.00	226.05	230.29	227.10	929
2026-01-19	233.80	233.80	226.56	232.80	229.58	102,649
2026-01-16	230.00	233.00	225.51	232.90	229.68	1,234
2026-01-15	229.00	235.00	224.00	229.99	226.81	546
2026-01-14	226.02	230.00	226.02	229.60	226.42	167
2026-01-13	230.25	233.00	225.00	227.11	223.97	7,158
2026-01-12	226.00	234.00	225.05	230.25	227.06	39,677
2026-01-09	237.50	237.50	224.99	225.02	221.91	36,293
2026-01-08	230.00	237.00	225.51	229.93	226.75	850
2026-01-07	227.00	247.40	224.00	232.09	228.88	39,741
2026-01-06	229.00	229.00	215.00	224.93	221.82	7,666
2026-01-05	220.00	224.00	220.00	222.00	218.93	9,980
2026-01-02	224.00	224.99	220.00	220.00	216.96	6,243
2026-01-01	223.99	223.99	220.00	220.65	217.60	881
2025-12-31	219.00	224.98	219.00	220.63	217.58	1,399
2025-12-30	220.00	226.98	219.00	219.01	215.98	976
2025-12-29	218.00	230.00	211.25	217.43	214.42	1,721
2025-12-26	223.99	223.99	220.00	222.00	218.93	899
2025-12-24	222.00	222.00	216.11	216.11	213.12	2
2025-12-23	215.11	225.00	215.11	216.11	213.12	621
2025-12-22	223.99	223.99	215.19	217.74	214.73	241
2025-12-19	224.99	224.99	218.00	221.13	218.07	1,246
2025-12-18	216.16	224.69	216.11	216.57	213.57	1,846
2025-12-17	224.95	227.00	215.00	219.94	216.90	17,260
2025-12-16	215.51	215.51	213.50	214.65	211.68	1,864
2025-12-15	225.00	225.00	217.00	218.86	215.83	2,312
2025-12-12	224.00	226.90	220.00	226.00	222.87	3,479
2025-12-11	230.00	230.00	221.50	223.00	219.91	3,011
2025-12-10	220.00	232.00	220.00	222.77	219.69	8,672
2025-12-09	229.18	229.18	219.00	221.82	218.75	8,855
2025-12-08	218.84	232.00	215.00	228.57	225.41	16,013
2025-12-05	210.69	219.95	210.00	219.85	216.81	5,632
2025-12-04	212.00	212.00	206.01	208.66	205.77	34
2025-12-03	206.59	210.00	204.01	208.66	205.77	1,708
2025-12-02	206.15	211.49	205.75	206.59	203.73	2,403
2025-12-01	204.00	219.90	204.00	210.00	207.09	2,364
2025-11-28	206.77	210.00	206.00	207.18	204.31	2,028
2025-11-27	206.02	214.95	206.01	206.27	203.42	844
2025-11-26	206.00	213.99	206.00	207.80	204.92	817
2025-11-25	213.85	225.00	210.25	210.38	207.47	9,721
2025-11-24	208.00	208.00	205.00	205.08	202.24	1,201
2025-11-21	209.00	210.00	206.00	207.00	204.13	1,599
2025-11-20	223.00	223.00	209.00	211.35	208.42	2,886
2025-11-19	203.50	228.84	203.50	205.04	202.20	11,966
2025-11-18	214.74	214.74	208.04	208.04	205.16	47
2025-11-17	214.48	214.48	207.59	208.04	205.16	356
2025-11-14	220.00	224.91	205.35	214.48	211.51	342
2025-11-13	205.00	213.95	205.00	205.18	202.34	3,718
2025-11-12	210.00	214.85	205.00	205.25	202.41	2,211
2025-11-11	202.00	219.65	202.00	214.24	211.27	1,128
2025-11-10	210.00	216.90	206.11	210.00	207.09	78
2025-11-07	220.00	224.98	206.00	210.00	207.09	1,967
2025-11-06	208.01	216.00	207.43	209.98	207.07	2,336
2025-11-05	224.00	224.00	201.05	220.79	217.73	2,067
2025-11-04	224.00	224.00	195.00	217.99	214.97	477
2025-11-03	225.00	225.00	207.06	215.00	212.02	651
2025-10-31	195.33	218.00	195.33	217.99	214.97	897

← NewerPage 4 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.