MCB Investment Manag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	41.000	41.700	40.650	40.650	37.867	10,610
2024-11-11	40.500	41.000	40.500	41.000	38.193	3,500
2024-11-08	41.900	41.900	41.000	41.000	38.193	6,152
2024-11-07	40.270	41.500	40.250	41.490	38.649	5,379
2024-11-06	41.940	41.980	40.500	41.930	39.059	8,408
2024-11-05	41.950	41.950	38.510	40.140	37.392	924
2024-11-04	40.500	40.940	39.310	40.600	37.820	11,058
2024-11-01	39.990	42.000	39.980	41.990	39.115	7,941
2024-10-31	39.990	39.990	39.450	39.850	37.121	4,256
2024-10-30	39.940	39.990	39.750	39.870	37.140	8,338
2024-10-29	42.970	42.970	39.140	39.500	36.795	13,226
2024-10-28	39.980	39.990	38.000	39.130	36.451	8,923
2024-10-25	40.000	40.490	39.030	40.460	37.690	7,054
2024-10-24	40.960	41.500	40.000	40.010	37.271	3,918
2024-10-23	37.020	42.790	37.020	40.880	38.081	44,482
2024-10-22	38.370	39.500	35.030	39.390	36.693	71,409
2024-10-21	37.000	37.150	36.990	37.150	34.606	2,921
2024-10-18	37.060	37.060	36.700	36.990	34.457	10,649
2024-10-17	38.000	38.890	38.000	38.670	33.693	836
2024-10-16	38.500	39.470	38.000	38.140	33.232	2,250
2024-10-15	40.500	40.500	38.000	38.230	33.310	11,505
2024-10-14	39.850	39.850	36.290	39.500	34.417	3,446
2024-10-11	39.870	40.000	38.000	39.990	34.844	10,051
2024-10-10	38.110	39.280	38.110	39.280	34.225	488
2024-10-09	39.500	39.500	37.030	39.280	34.225	3,036
2024-10-08	35.050	39.600	35.040	39.470	34.390	2,454
2024-10-04	38.000	38.990	37.010	38.610	33.641	1,335
2024-10-03	37.930	37.950	37.450	37.450	32.630	2,244
2024-10-02	36.490	36.900	36.020	36.790	32.055	5,110
2024-10-01	35.900	36.900	34.500	36.000	31.367	15,680
2024-09-30	36.200	36.770	35.700	35.990	31.358	16,264
2024-09-27	37.010	37.200	35.000	36.180	31.524	24,144
2024-09-26	39.000	40.000	37.090	37.690	32.840	38,770
2024-09-25	43.950	45.150	37.030	41.210	35.907	19,465
2024-09-24	40.630	41.700	40.610	41.060	35.776	4,606
2024-09-23	41.000	41.970	40.600	40.690	35.453	8,136
2024-09-20	40.800	42.000	40.000	40.970	35.697	15,043
2024-09-19	40.450	40.450	39.600	39.860	34.730	2,086
2024-09-18	40.650	40.650	39.550	39.550	34.460	3
2024-09-16	39.320	40.640	39.190	39.550	34.460	3,202
2024-09-13	40.000	40.500	40.000	40.500	35.288	6,075
2024-09-12	40.000	40.000	38.550	39.700	34.591	5,049
2024-09-11	38.010	40.390	38.010	39.650	34.547	2,217
2024-09-10	40.010	40.980	39.500	39.620	34.521	1,211
2024-09-09	40.370	40.500	39.500	39.900	34.765	10,745
2024-09-06	38.500	39.980	35.550	39.000	33.981	21,402
2024-09-05	35.050	38.800	35.050	38.000	33.110	3,513
2024-09-04	38.190	38.500	37.120	38.000	33.110	4,405
2024-09-03	35.110	39.560	35.100	38.000	33.110	1,609
2024-09-02	40.450	40.450	35.970	38.600	33.632	2,152
2024-08-30	39.010	39.500	39.000	39.500	34.417	4,143
2024-08-29	39.970	39.970	39.110	39.110	34.077	15
2024-08-28	39.150	39.500	39.000	39.110	34.077	3,500
2024-08-27	40.000	40.000	38.570	39.010	33.990	1,714
2024-08-26	39.020	39.240	39.010	39.210	34.164	2,302
2024-08-23	38.990	39.890	38.840	38.840	33.842	2,364
2024-08-22	40.400	40.400	39.000	39.000	33.981	899
2024-08-21	38.890	39.480	38.450	38.780	33.789	708
2024-08-20	39.480	39.480	38.700	38.700	33.720	56
2024-08-19	38.500	39.980	38.500	38.700	33.720	601

← NewerPage 9 of 19 · 1,094 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.