MCB Investment Manag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	209.00	210.00	201.00	202.94	200.13	3,622
2025-10-29	208.70	210.00	208.70	209.97	207.06	932
2025-10-28	216.00	216.00	206.32	208.74	205.85	512
2025-10-27	222.00	222.00	212.00	215.67	212.68	2,679
2025-10-24	203.12	232.00	203.12	219.94	216.90	305
2025-10-23	226.00	226.00	220.00	220.00	216.96	2,251
2025-10-22	210.10	222.00	206.50	222.00	218.93	25,661
2025-10-21	213.95	213.95	202.00	207.50	204.63	2,359
2025-10-20	207.26	218.99	205.10	206.51	203.65	38,332
2025-10-17	233.00	240.00	230.00	230.47	223.83	61,407
2025-10-16	247.99	247.99	235.00	237.16	230.33	21,973
2025-10-15	224.93	225.61	199.10	225.61	219.11	42,530
2025-10-14	198.99	205.10	198.69	205.10	199.19	5,551
2025-10-13	192.00	197.99	186.05	186.51	181.14	9,775
2025-10-10	202.20	203.95	195.00	199.64	193.89	6,622
2025-10-09	214.80	214.80	201.02	204.64	198.74	15,597
2025-10-08	218.98	218.98	204.48	204.49	198.60	2,505
2025-10-07	197.32	212.86	197.32	204.48	198.59	7,072
2025-10-06	212.00	220.00	197.00	214.89	208.70	1,419
2025-10-03	224.00	225.30	210.00	212.98	206.84	8,992
2025-10-02	188.00	204.90	171.51	204.90	199.00	54,732
2025-10-01	184.00	189.00	166.20	186.27	180.90	8,176
2025-09-30	182.00	183.00	174.00	182.55	177.29	2,567
2025-09-29	175.00	192.00	158.00	179.73	174.55	9,258
2025-09-26	165.00	175.01	164.50	175.00	169.96	2,336
2025-09-25	163.90	168.00	162.00	163.99	159.26	9,185
2025-09-24	160.00	161.00	157.10	160.00	155.39	9,941
2025-09-23	160.00	161.00	153.05	160.00	155.39	14,754
2025-09-22	142.00	156.70	142.00	153.00	148.59	38,311
2025-09-19	137.99	143.00	136.00	142.45	138.35	23,378
2025-09-18	138.50	138.99	136.02	136.26	132.33	1,721
2025-09-17	134.10	138.99	134.05	137.25	133.29	3,330
2025-09-16	135.51	139.00	135.51	138.76	134.76	305
2025-09-15	139.99	139.99	135.00	137.43	133.47	3,338
2025-09-12	139.99	139.99	135.00	135.15	131.26	6,424
2025-09-11	136.28	139.99	134.00	137.21	133.26	5,124
2025-09-10	136.00	137.89	134.00	136.27	132.34	2,782
2025-09-09	137.91	137.91	133.25	136.00	132.08	4,231
2025-09-08	136.00	136.00	133.25	133.50	129.65	2,112
2025-09-05	133.11	134.99	132.52	133.78	129.92	1,035
2025-09-04	131.10	140.00	131.10	135.38	131.48	4,975
2025-09-03	133.00	134.00	132.00	133.22	129.38	15,336
2025-09-02	134.00	136.00	131.00	134.19	130.32	7,419
2025-09-01	132.00	135.35	132.00	133.59	129.74	17,062
2025-08-29	135.00	136.00	132.00	132.86	129.03	12,644
2025-08-28	135.01	136.00	134.50	135.00	131.11	8,470
2025-08-27	132.22	136.50	132.00	136.00	132.08	25,843
2025-08-26	138.00	138.00	130.05	135.89	131.97	25,542
2025-08-25	135.01	135.50	130.11	132.09	128.28	25,761
2025-08-22	135.00	137.00	135.00	137.00	133.05	1,201
2025-08-21	134.80	136.00	132.50	135.00	131.11	8,090
2025-08-20	132.00	135.99	130.50	134.99	131.10	30,441
2025-08-19	128.00	135.99	127.99	130.00	126.25	33,913
2025-08-18	137.85	137.85	130.00	130.32	126.56	11,681
2025-08-15	133.17	138.57	133.00	133.19	129.35	3,266
2025-08-13	137.99	139.00	133.00	135.99	132.07	38,965
2025-08-12	140.50	140.50	136.00	136.41	132.48	12,866
2025-08-11	135.01	141.24	135.00	140.93	136.87	12,244
2025-08-08	135.00	140.00	133.00	139.51	135.49	17,245
2025-08-07	140.00	140.00	134.00	135.08	131.19	5,006

← NewerPage 5 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.