MCB Investment Manag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	79.490	79.490	70.100	74.650	69.539	61,062
2025-02-04	70.000	75.000	68.010	73.590	68.551	13,395
2025-02-03	74.400	74.400	70.490	70.490	65.664	68
2025-01-31	68.490	70.890	68.490	70.490	65.664	9,107
2025-01-30	66.510	69.000	65.100	68.710	64.005	7,505
2025-01-29	69.700	69.700	67.000	67.000	62.412	2,494
2025-01-28	73.000	73.000	65.010	65.100	60.643	2,613
2025-01-27	63.020	70.000	63.020	69.750	64.974	117
2025-01-24	70.000	70.000	65.300	69.750	64.974	1,592
2025-01-23	67.500	69.500	67.500	67.510	62.888	1,541
2025-01-22	69.900	70.500	65.000	65.280	60.810	24,185
2025-01-21	67.890	67.890	65.100	67.890	63.242	1,784
2025-01-20	67.000	67.800	64.010	65.140	60.680	5,570
2025-01-17	68.010	68.010	61.100	62.600	58.314	20,282
2025-01-16	69.690	69.690	65.100	65.180	60.717	2,729
2025-01-15	69.900	69.900	65.000	67.000	62.412	6,526
2025-01-14	63.750	67.000	60.600	65.820	61.313	14,751
2025-01-13	66.950	66.950	63.000	63.150	58.826	8,100
2025-01-10	68.000	68.000	61.010	63.710	59.348	2,250
2025-01-09	73.300	73.300	61.000	62.900	58.593	21,368
2025-01-08	69.330	72.690	66.780	67.630	62.999	3,815
2025-01-07	69.890	69.900	67.520	69.330	64.583	457
2025-01-06	69.200	70.980	67.000	70.110	65.310	13,572
2025-01-03	66.020	70.000	65.510	69.390	64.639	9,352
2025-01-02	68.340	68.340	67.100	67.780	63.139	972
2025-01-01	67.000	68.220	64.010	66.440	61.891	13,613
2024-12-31	64.610	69.300	64.610	66.900	62.319	577
2024-12-30	63.650	69.960	63.640	67.710	63.074	4,123
2024-12-27	67.990	69.990	62.600	65.570	61.080	3,435
2024-12-26	65.500	65.500	63.010	63.980	59.599	1,311
2024-12-24	65.540	65.540	65.510	65.520	61.034	400
2024-12-23	62.500	70.000	59.010	68.000	63.344	5,531
2024-12-20	68.890	68.890	65.560	65.560	61.071	1
2024-12-19	69.000	70.500	65.000	65.560	61.071	9,134
2024-12-18	69.240	69.240	67.000	67.150	62.552	1,528
2024-12-17	71.880	71.880	67.010	70.600	65.766	7,454
2024-12-16	65.400	68.000	65.400	67.990	63.335	4,118
2024-12-13	67.990	71.500	64.690	65.000	60.549	46,034
2024-12-12	65.500	67.900	64.000	65.000	60.549	62,278
2024-12-11	68.500	69.000	67.500	67.990	63.335	9,067
2024-12-10	69.000	70.000	61.550	64.050	59.664	24,313
2024-12-09	67.000	69.500	65.000	68.370	63.689	22,146
2024-12-06	68.000	70.000	66.500	66.890	62.310	28,414
2024-12-05	69.000	69.000	67.500	67.530	62.906	14,352
2024-12-04	68.800	72.970	68.500	68.870	64.154	44,627
2024-12-03	66.010	71.990	66.000	68.590	63.894	31,041
2024-12-02	61.000	66.010	61.000	65.870	61.360	60,887
2024-11-29	60.000	63.890	59.000	60.010	55.901	82,585
2024-11-28	61.820	61.820	57.000	58.160	54.178	105,152
2024-11-27	49.500	56.200	49.500	56.200	52.352	55,102
2024-11-26	51.630	51.630	48.000	51.090	47.592	63,866
2024-11-25	44.000	46.940	43.400	46.940	43.726	16,312
2024-11-22	42.980	45.120	41.250	42.670	39.748	2,821
2024-11-21	41.050	42.500	41.050	41.350	38.519	1,830
2024-11-20	41.200	42.090	41.200	41.770	38.910	9,600
2024-11-19	41.970	42.000	41.000	41.980	39.106	5,813
2024-11-18	41.500	41.500	40.990	41.400	38.565	4,121
2024-11-15	40.550	42.000	40.500	41.490	38.649	5,688
2024-11-14	40.980	41.700	39.140	41.660	38.808	14,495
2024-11-13	41.000	41.800	40.650	40.830	38.034	20,072

← NewerPage 8 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.