MCB Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 418.00 | 419.99 | 408.00 | 412.61 | 384.79 | 384,928 |
| 2026-01-28 | 419.30 | 425.00 | 414.02 | 417.28 | 389.14 | 315,358 |
| 2026-01-27 | 425.00 | 434.11 | 401.00 | 416.23 | 388.16 | 776,193 |
| 2026-01-26 | 423.10 | 425.22 | 421.21 | 422.25 | 393.78 | 231,140 |
| 2026-01-23 | 416.49 | 424.19 | 415.50 | 422.35 | 393.87 | 269,987 |
| 2026-01-22 | 416.25 | 420.99 | 412.90 | 416.54 | 388.45 | 233,390 |
| 2026-01-21 | 425.81 | 427.99 | 413.50 | 416.25 | 388.18 | 779,889 |
| 2026-01-20 | 430.49 | 430.49 | 425.02 | 425.81 | 397.10 | 449,223 |
| 2026-01-19 | 430.00 | 431.88 | 425.00 | 428.13 | 399.26 | 494,114 |
| 2026-01-16 | 434.78 | 436.75 | 425.21 | 429.50 | 400.54 | 816,138 |
| 2026-01-15 | 435.10 | 436.00 | 425.07 | 428.04 | 399.18 | 469,621 |
| 2026-01-14 | 449.45 | 451.77 | 434.00 | 435.08 | 405.74 | 1,724,178 |
| 2026-01-13 | 437.00 | 450.24 | 429.64 | 447.08 | 416.93 | 920,401 |
| 2026-01-12 | 440.00 | 442.00 | 435.51 | 436.27 | 406.85 | 236,790 |
| 2026-01-09 | 438.05 | 443.51 | 434.99 | 441.08 | 411.34 | 515,570 |
| 2026-01-08 | 445.00 | 446.40 | 432.32 | 438.07 | 408.53 | 882,320 |
| 2026-01-07 | 439.80 | 452.00 | 425.00 | 444.39 | 414.42 | 1,228,650 |
| 2026-01-06 | 405.00 | 439.00 | 402.32 | 435.42 | 406.06 | 1,861,093 |
| 2026-01-05 | 392.00 | 409.89 | 392.00 | 403.52 | 376.31 | 2,046,316 |
| 2026-01-02 | 386.00 | 392.49 | 384.00 | 390.72 | 364.37 | 710,352 |
| 2026-01-01 | 380.00 | 386.00 | 378.20 | 385.06 | 359.09 | 484,417 |
| 2025-12-31 | 379.00 | 381.99 | 374.51 | 379.38 | 353.80 | 279,218 |
| 2025-12-30 | 378.90 | 380.88 | 377.50 | 378.82 | 353.28 | 363,525 |
| 2025-12-29 | 374.00 | 378.90 | 372.31 | 378.38 | 352.87 | 847,376 |
| 2025-12-26 | 368.88 | 374.00 | 366.00 | 373.62 | 348.43 | 515,391 |
| 2025-12-24 | 371.25 | 371.99 | 367.00 | 368.88 | 344.01 | 150,872 |
| 2025-12-23 | 367.10 | 371.89 | 366.01 | 369.19 | 344.29 | 318,798 |
| 2025-12-22 | 367.00 | 369.80 | 366.04 | 367.10 | 342.35 | 117,869 |
| 2025-12-19 | 370.05 | 373.49 | 367.50 | 368.62 | 343.76 | 240,905 |
| 2025-12-18 | 366.01 | 371.00 | 366.01 | 370.05 | 345.10 | 602,354 |
| 2025-12-17 | 368.00 | 371.00 | 360.00 | 366.18 | 341.49 | 968,435 |
| 2025-12-16 | 367.10 | 374.73 | 366.50 | 367.47 | 342.69 | 1,371,602 |
| 2025-12-15 | 372.00 | 372.50 | 360.00 | 367.10 | 342.35 | 1,198,327 |
| 2025-12-12 | 357.50 | 369.00 | 357.50 | 367.97 | 343.16 | 952,509 |
| 2025-12-11 | 360.93 | 360.93 | 357.00 | 357.35 | 333.25 | 105,302 |
| 2025-12-10 | 359.00 | 363.00 | 357.20 | 358.17 | 334.02 | 187,764 |
| 2025-12-09 | 359.99 | 359.99 | 357.10 | 358.15 | 334.00 | 515,190 |
| 2025-12-08 | 360.00 | 360.00 | 356.80 | 357.38 | 333.28 | 135,344 |
| 2025-12-05 | 360.10 | 365.00 | 355.11 | 357.61 | 333.50 | 471,317 |
| 2025-12-04 | 362.99 | 362.99 | 358.11 | 359.98 | 335.71 | 60,847 |
| 2025-12-03 | 362.00 | 365.00 | 359.90 | 360.32 | 336.02 | 174,993 |
| 2025-12-02 | 365.10 | 366.97 | 360.25 | 361.94 | 337.53 | 106,258 |
| 2025-12-01 | 359.70 | 367.00 | 357.51 | 364.47 | 339.89 | 246,323 |
| 2025-11-28 | 356.00 | 362.00 | 356.00 | 359.70 | 335.44 | 612,303 |
| 2025-11-27 | 353.00 | 355.96 | 353.00 | 355.07 | 331.13 | 117,005 |
| 2025-11-26 | 351.40 | 354.94 | 348.00 | 351.70 | 327.98 | 262,544 |
| 2025-11-25 | 350.50 | 351.00 | 349.00 | 350.02 | 326.42 | 299,794 |
| 2025-11-24 | 350.00 | 351.50 | 348.00 | 349.44 | 325.88 | 446,900 |
| 2025-11-21 | 349.92 | 350.75 | 346.00 | 349.42 | 325.86 | 130,454 |
| 2025-11-20 | 351.00 | 351.00 | 347.00 | 347.85 | 324.39 | 259,434 |
| 2025-11-19 | 348.10 | 351.00 | 348.00 | 348.27 | 324.79 | 496,005 |
| 2025-11-18 | 352.98 | 352.98 | 346.01 | 347.43 | 324.00 | 392,872 |
| 2025-11-17 | 351.02 | 358.00 | 349.50 | 350.66 | 327.01 | 408,653 |
| 2025-11-14 | 350.50 | 354.00 | 348.00 | 349.80 | 326.21 | 113,191 |
| 2025-11-13 | 350.00 | 352.01 | 346.02 | 349.58 | 326.01 | 564,865 |
| 2025-11-12 | 347.99 | 350.50 | 344.05 | 349.35 | 325.79 | 424,374 |
| 2025-11-11 | 352.00 | 352.00 | 345.00 | 346.85 | 323.46 | 401,877 |
| 2025-11-10 | 349.01 | 353.00 | 349.01 | 352.25 | 328.50 | 249,091 |
| 2025-11-07 | 346.99 | 349.25 | 345.00 | 347.89 | 324.43 | 289,957 |
| 2025-11-06 | 348.00 | 349.90 | 343.70 | 344.50 | 321.27 | 230,160 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 9.0000 PKR |
| 2026-05-05 | 9.0000 PKR |
| 2026-03-17 | 9.0000 PKR |
| 2025-10-30 | 9.0000 PKR |
| 2025-08-18 | 9.0000 PKR |
| 2025-04-30 | 9.0000 PKR |
| 2025-03-14 | 9.0000 PKR |
| 2024-10-31 | 9.0000 PKR |
| 2024-08-16 | 9.0000 PKR |
| 2024-05-03 | 9.0000 PKR |
| 2024-03-14 | 9.0000 PKR |
| 2023-11-03 | 8.0000 PKR |
| 2023-08-10 | 7.0000 PKR |
| 2023-05-08 | 6.0000 PKR |
| 2023-03-14 | 6.0000 PKR |
| 2022-11-03 | 5.0000 PKR |
| 2022-08-30 | 4.0000 PKR |
| 2022-05-09 | 5.0000 PKR |
| 2022-03-15 | 5.0000 PKR |
| 2021-11-08 | 4.5000 PKR |
| 2021-09-09 | 5.0000 PKR |
| 2021-05-05 | 4.5000 PKR |
| 2021-03-12 | 15.0000 PKR |
| 2020-05-13 | 5.0000 PKR |
| 2020-03-10 | 5.0000 PKR |
| 2019-10-31 | 4.0000 PKR |
| 2019-09-02 | 4.0000 PKR |
| 2019-05-14 | 4.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.