MCB Investment Manag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 81.000 | 88.000 | 81.000 | 84.480 | 82.046 | 1,056 |
| 2025-05-08 | 92.950 | 92.950 | 83.700 | 84.540 | 82.104 | 5,211 |
| 2025-05-07 | 90.000 | 95.000 | 90.000 | 93.000 | 90.320 | 20,096 |
| 2025-05-06 | 89.900 | 94.000 | 86.100 | 91.130 | 88.504 | 6,212 |
| 2025-05-05 | 83.950 | 93.790 | 83.940 | 90.000 | 87.407 | 5,070 |
| 2025-05-02 | 93.800 | 93.800 | 87.100 | 93.270 | 90.582 | 631 |
| 2025-04-30 | 90.000 | 92.000 | 86.010 | 87.000 | 84.493 | 2,221 |
| 2025-04-29 | 94.950 | 94.950 | 85.060 | 91.000 | 88.378 | 1,300 |
| 2025-04-28 | 87.750 | 93.800 | 87.000 | 92.810 | 90.136 | 11,667 |
| 2025-04-25 | 85.000 | 86.480 | 85.000 | 85.270 | 82.813 | 4,263 |
| 2025-04-24 | 84.980 | 85.500 | 84.980 | 85.500 | 83.036 | 5,850 |
| 2025-04-23 | 85.980 | 85.980 | 84.000 | 85.030 | 82.580 | 6,717 |
| 2025-04-22 | 84.000 | 86.350 | 83.950 | 86.010 | 83.532 | 7,755 |
| 2025-04-21 | 84.980 | 85.500 | 84.000 | 85.140 | 82.687 | 2,902 |
| 2025-04-18 | 86.600 | 86.600 | 85.000 | 85.000 | 82.551 | 113 |
| 2025-04-17 | 82.910 | 85.000 | 82.910 | 85.000 | 82.551 | 200 |
| 2025-04-16 | 83.990 | 85.000 | 83.990 | 85.000 | 82.551 | 3,708 |
| 2025-04-15 | 84.250 | 84.550 | 83.000 | 83.990 | 81.570 | 1,152 |
| 2025-04-14 | 82.000 | 82.550 | 80.000 | 82.210 | 79.841 | 6,394 |
| 2025-04-11 | 82.000 | 82.990 | 82.000 | 82.200 | 79.831 | 26,042 |
| 2025-04-10 | 82.000 | 84.000 | 82.000 | 83.510 | 81.104 | 5,080 |
| 2025-04-09 | 82.000 | 82.990 | 82.000 | 82.100 | 79.734 | 5,975 |
| 2025-04-08 | 82.000 | 83.750 | 82.000 | 82.000 | 79.637 | 3,105 |
| 2025-04-07 | 82.000 | 82.000 | 78.000 | 81.010 | 78.676 | 24,461 |
| 2025-04-04 | 83.680 | 83.680 | 81.400 | 82.540 | 80.161 | 9,983 |
| 2025-04-03 | 83.990 | 84.780 | 81.000 | 81.410 | 79.064 | 7,092 |
| 2025-03-27 | 81.000 | 82.300 | 81.000 | 81.230 | 78.889 | 4,816 |
| 2025-03-26 | 75.010 | 83.930 | 75.010 | 81.050 | 78.714 | 7,336 |
| 2025-03-25 | 80.000 | 82.900 | 80.000 | 80.960 | 78.627 | 6,503 |
| 2025-03-24 | 85.000 | 85.000 | 75.210 | 81.000 | 78.666 | 12,234 |
| 2025-03-21 | 81.980 | 81.980 | 77.000 | 80.860 | 78.530 | 790 |
| 2025-03-20 | 80.000 | 82.000 | 77.500 | 79.000 | 76.724 | 2,700 |
| 2025-03-19 | 79.990 | 79.990 | 78.500 | 79.450 | 77.161 | 1,372 |
| 2025-03-18 | 78.500 | 80.000 | 77.000 | 78.500 | 76.238 | 11,953 |
| 2025-03-17 | 80.990 | 80.990 | 77.000 | 78.500 | 76.238 | 765 |
| 2025-03-14 | 80.990 | 80.990 | 79.080 | 79.080 | 76.801 | 20 |
| 2025-03-13 | 77.000 | 81.990 | 77.000 | 79.080 | 76.801 | 109 |
| 2025-03-12 | 80.000 | 81.900 | 79.080 | 79.080 | 76.801 | 102 |
| 2025-03-10 | 79.000 | 81.920 | 79.000 | 79.080 | 76.801 | 499 |
| 2025-03-07 | 80.000 | 80.000 | 78.500 | 79.750 | 77.452 | 1,214 |
| 2025-03-06 | 77.900 | 81.800 | 77.900 | 79.390 | 77.102 | 645 |
| 2025-03-05 | 79.790 | 79.940 | 79.500 | 79.900 | 77.598 | 1,460 |
| 2025-03-04 | 80.240 | 82.000 | 76.330 | 77.500 | 75.267 | 11,623 |
| 2025-03-03 | 83.980 | 83.980 | 80.000 | 80.240 | 77.928 | 1,428 |
| 2025-02-28 | 80.000 | 82.980 | 80.000 | 80.100 | 77.792 | 10,785 |
| 2025-02-27 | 80.500 | 83.790 | 80.460 | 81.750 | 79.394 | 1,003 |
| 2025-02-26 | 80.510 | 84.480 | 80.500 | 82.360 | 79.987 | 1,978 |
| 2025-02-25 | 84.750 | 84.750 | 82.000 | 82.500 | 80.123 | 9,221 |
| 2025-02-24 | 80.050 | 84.950 | 79.110 | 83.330 | 80.929 | 35,031 |
| 2025-02-21 | 79.150 | 85.000 | 79.150 | 81.970 | 79.608 | 3,609 |
| 2025-02-20 | 81.000 | 82.400 | 78.350 | 82.000 | 79.637 | 17,769 |
| 2025-02-19 | 81.000 | 82.990 | 81.000 | 82.840 | 80.453 | 4,509 |
| 2025-02-18 | 79.900 | 82.150 | 78.060 | 80.130 | 77.821 | 7,930 |
| 2025-02-17 | 82.000 | 82.000 | 75.050 | 79.680 | 77.384 | 15,229 |
| 2025-02-14 | 82.520 | 85.700 | 81.010 | 82.600 | 80.220 | 7,704 |
| 2025-02-13 | 86.000 | 87.000 | 82.400 | 85.720 | 79.851 | 41,275 |
| 2025-02-12 | 83.000 | 87.990 | 81.100 | 81.160 | 75.603 | 21,720 |
| 2025-02-11 | 80.690 | 84.800 | 80.690 | 82.480 | 76.833 | 11,325 |
| 2025-02-10 | 75.010 | 83.460 | 75.000 | 82.760 | 77.093 | 60,720 |
| 2025-02-07 | 74.000 | 77.000 | 74.000 | 75.870 | 70.675 | 26,211 |
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.