MCB Investment Manag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 143.99 | 143.99 | 136.01 | 137.06 | 133.11 | 9,930 |
| 2025-08-05 | 147.00 | 147.00 | 135.00 | 143.76 | 139.62 | 17,448 |
| 2025-08-04 | 130.12 | 146.48 | 130.12 | 144.88 | 140.71 | 12,465 |
| 2025-08-01 | 147.50 | 148.00 | 130.00 | 133.16 | 129.32 | 2,892 |
| 2025-07-31 | 148.00 | 148.00 | 136.76 | 144.00 | 139.85 | 1,652 |
| 2025-07-30 | 147.50 | 147.50 | 142.00 | 143.50 | 139.36 | 659 |
| 2025-07-29 | 131.00 | 149.99 | 131.00 | 140.55 | 136.50 | 937 |
| 2025-07-28 | 145.88 | 145.88 | 134.05 | 144.15 | 140.00 | 5,100 |
| 2025-07-25 | 145.00 | 145.00 | 131.12 | 132.78 | 128.95 | 2,221 |
| 2025-07-24 | 138.00 | 138.00 | 135.00 | 135.25 | 131.35 | 1,247 |
| 2025-07-23 | 136.80 | 137.30 | 134.51 | 137.24 | 133.29 | 4,896 |
| 2025-07-22 | 135.95 | 137.95 | 134.50 | 137.49 | 133.53 | 1,533 |
| 2025-07-21 | 134.71 | 139.40 | 134.71 | 135.97 | 132.05 | 1,244 |
| 2025-07-18 | 133.00 | 136.00 | 133.00 | 134.71 | 130.83 | 9,469 |
| 2025-07-17 | 131.98 | 133.00 | 130.01 | 132.50 | 128.68 | 3,340 |
| 2025-07-16 | 128.10 | 134.00 | 128.00 | 129.03 | 125.31 | 5,690 |
| 2025-07-15 | 129.00 | 134.00 | 129.00 | 132.46 | 128.64 | 6,011 |
| 2025-07-14 | 134.00 | 134.00 | 127.01 | 133.43 | 129.58 | 51,032 |
| 2025-07-11 | 134.00 | 134.00 | 128.10 | 134.00 | 130.14 | 176 |
| 2025-07-10 | 133.79 | 137.95 | 133.79 | 134.00 | 130.14 | 102,612 |
| 2025-07-09 | 140.00 | 140.00 | 130.00 | 133.79 | 129.93 | 2,557 |
| 2025-07-08 | 131.01 | 136.00 | 130.00 | 134.91 | 131.02 | 3,837 |
| 2025-07-07 | 134.80 | 138.70 | 130.51 | 131.00 | 127.23 | 10,182 |
| 2025-07-04 | 126.05 | 138.95 | 126.00 | 134.80 | 130.92 | 2,315 |
| 2025-07-03 | 137.00 | 139.00 | 136.50 | 138.00 | 134.02 | 2,662 |
| 2025-07-02 | 130.00 | 140.85 | 125.00 | 138.99 | 134.98 | 214,039 |
| 2025-07-01 | 138.45 | 138.50 | 121.68 | 128.29 | 124.59 | 1,611 |
| 2025-06-30 | 124.61 | 134.95 | 120.51 | 131.85 | 128.05 | 7,352 |
| 2025-06-27 | 129.84 | 129.84 | 119.51 | 124.61 | 121.02 | 2,669 |
| 2025-06-26 | 112.00 | 124.85 | 112.00 | 119.81 | 116.36 | 1,879 |
| 2025-06-25 | 123.00 | 123.10 | 123.00 | 123.00 | 119.46 | 2,774 |
| 2025-06-24 | 123.00 | 124.80 | 120.00 | 123.12 | 119.57 | 452 |
| 2025-06-23 | 134.00 | 134.00 | 119.00 | 123.00 | 119.46 | 1,083 |
| 2025-06-20 | 127.89 | 127.89 | 120.01 | 124.00 | 120.43 | 858 |
| 2025-06-19 | 135.80 | 136.80 | 111.99 | 117.83 | 114.43 | 508,927 |
| 2025-06-18 | 139.99 | 139.99 | 124.00 | 124.37 | 120.79 | 3,631 |
| 2025-06-17 | 126.98 | 128.85 | 125.85 | 128.85 | 125.14 | 1,667 |
| 2025-06-16 | 124.35 | 126.00 | 118.03 | 124.35 | 120.77 | 2,172 |
| 2025-06-13 | 124.00 | 125.00 | 120.00 | 123.39 | 119.83 | 2,724 |
| 2025-06-12 | 123.99 | 125.00 | 119.99 | 124.68 | 121.09 | 18,235 |
| 2025-06-11 | 118.00 | 124.09 | 118.00 | 119.99 | 116.53 | 4,851 |
| 2025-06-10 | 120.00 | 121.49 | 119.80 | 120.00 | 116.54 | 1,307 |
| 2025-06-05 | 119.90 | 123.50 | 116.00 | 116.02 | 112.68 | 3,051 |
| 2025-06-04 | 108.50 | 118.50 | 105.55 | 116.40 | 113.05 | 7,965 |
| 2025-06-03 | 109.70 | 109.70 | 108.00 | 108.70 | 105.57 | 280 |
| 2025-06-02 | 110.00 | 113.00 | 105.00 | 105.75 | 102.70 | 680 |
| 2025-05-30 | 101.49 | 110.75 | 101.49 | 103.69 | 100.70 | 15 |
| 2025-05-29 | 105.00 | 112.00 | 103.69 | 103.69 | 100.70 | 116 |
| 2025-05-27 | 105.15 | 108.95 | 101.49 | 103.69 | 100.70 | 635 |
| 2025-05-26 | 102.00 | 118.98 | 101.48 | 105.11 | 102.08 | 4,603 |
| 2025-05-23 | 113.97 | 118.50 | 102.01 | 112.76 | 109.51 | 3,156 |
| 2025-05-22 | 107.51 | 120.00 | 107.50 | 109.27 | 106.12 | 1,344 |
| 2025-05-21 | 115.00 | 119.00 | 114.99 | 115.76 | 112.42 | 5,417 |
| 2025-05-20 | 94.000 | 113.45 | 94.000 | 112.90 | 109.65 | 22,407 |
| 2025-05-19 | 91.000 | 103.14 | 91.000 | 103.14 | 100.17 | 7,727 |
| 2025-05-16 | 93.000 | 96.700 | 93.000 | 93.760 | 91.058 | 1,894 |
| 2025-05-15 | 93.000 | 97.000 | 93.000 | 95.020 | 92.282 | 694 |
| 2025-05-14 | 93.900 | 93.900 | 90.500 | 93.000 | 90.320 | 103 |
| 2025-05-13 | 93.990 | 93.990 | 85.250 | 93.000 | 90.320 | 8,696 |
| 2025-05-12 | 86.040 | 92.750 | 86.040 | 92.440 | 89.776 | 1,824 |
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.