MCB Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 275.03 | 282.00 | 275.03 | 279.02 | 232.37 | 208,126 |
| 2025-02-12 | 279.86 | 281.75 | 276.50 | 276.73 | 230.47 | 353,171 |
| 2025-02-11 | 278.95 | 281.95 | 276.51 | 277.82 | 231.37 | 117,064 |
| 2025-02-10 | 280.00 | 280.64 | 274.91 | 276.25 | 230.07 | 408,176 |
| 2025-02-07 | 284.00 | 290.00 | 275.20 | 278.81 | 232.20 | 757,947 |
| 2025-02-06 | 283.50 | 284.89 | 267.00 | 280.93 | 233.96 | 1,223,835 |
| 2025-02-04 | 283.77 | 286.00 | 281.00 | 281.97 | 234.83 | 150,051 |
| 2025-02-03 | 284.00 | 285.49 | 281.00 | 283.77 | 236.33 | 225,641 |
| 2025-01-31 | 282.99 | 286.90 | 280.15 | 283.64 | 236.22 | 388,836 |
| 2025-01-30 | 278.99 | 283.00 | 278.01 | 281.71 | 234.61 | 131,721 |
| 2025-01-29 | 284.00 | 285.00 | 277.99 | 278.51 | 231.95 | 276,267 |
| 2025-01-28 | 284.60 | 285.00 | 281.03 | 282.48 | 235.26 | 88,714 |
| 2025-01-27 | 283.05 | 286.98 | 281.00 | 282.65 | 235.40 | 311,792 |
| 2025-01-24 | 286.10 | 288.50 | 282.31 | 287.47 | 239.41 | 137,845 |
| 2025-01-23 | 285.99 | 286.95 | 282.12 | 286.10 | 238.27 | 203,864 |
| 2025-01-22 | 285.01 | 286.80 | 281.01 | 284.12 | 236.62 | 141,447 |
| 2025-01-21 | 287.00 | 287.11 | 284.81 | 285.93 | 238.13 | 248,508 |
| 2025-01-20 | 282.00 | 287.32 | 280.10 | 285.83 | 238.05 | 78,562 |
| 2025-01-17 | 283.49 | 285.10 | 278.12 | 284.06 | 236.57 | 817,465 |
| 2025-01-16 | 283.89 | 283.89 | 280.46 | 281.79 | 234.68 | 73,954 |
| 2025-01-15 | 284.00 | 286.60 | 280.03 | 281.62 | 234.54 | 733,837 |
| 2025-01-14 | 283.99 | 286.74 | 282.00 | 283.13 | 235.80 | 505,248 |
| 2025-01-13 | 282.05 | 286.00 | 281.51 | 282.98 | 235.67 | 216,630 |
| 2025-01-10 | 282.37 | 285.00 | 276.05 | 284.16 | 236.65 | 235,186 |
| 2025-01-09 | 285.00 | 286.60 | 279.01 | 282.37 | 235.16 | 194,201 |
| 2025-01-08 | 286.00 | 290.00 | 277.00 | 282.95 | 235.65 | 263,871 |
| 2025-01-07 | 290.00 | 290.40 | 280.05 | 288.49 | 240.26 | 485,562 |
| 2025-01-06 | 287.00 | 290.20 | 281.02 | 288.15 | 239.98 | 268,655 |
| 2025-01-03 | 283.30 | 287.00 | 277.01 | 285.41 | 237.70 | 306,258 |
| 2025-01-02 | 284.10 | 288.88 | 282.01 | 283.14 | 235.81 | 677,112 |
| 2025-01-01 | 282.00 | 288.00 | 281.30 | 285.03 | 237.38 | 204,910 |
| 2024-12-31 | 287.50 | 289.44 | 280.00 | 281.30 | 234.27 | 440,607 |
| 2024-12-30 | 270.01 | 290.00 | 270.01 | 287.32 | 239.29 | 995,328 |
| 2024-12-27 | 262.03 | 272.00 | 262.03 | 268.96 | 224.00 | 533,456 |
| 2024-12-26 | 264.99 | 270.50 | 264.00 | 267.90 | 223.11 | 299,274 |
| 2024-12-24 | 274.00 | 274.50 | 262.50 | 263.50 | 219.45 | 849,408 |
| 2024-12-23 | 270.00 | 280.00 | 270.00 | 274.03 | 228.22 | 775,282 |
| 2024-12-20 | 259.00 | 272.00 | 251.03 | 267.31 | 222.62 | 858,265 |
| 2024-12-19 | 268.00 | 268.99 | 254.00 | 257.08 | 214.10 | 737,336 |
| 2024-12-18 | 272.00 | 274.30 | 265.99 | 268.69 | 223.77 | 686,586 |
| 2024-12-17 | 258.00 | 275.24 | 258.00 | 270.29 | 225.10 | 1,130,259 |
| 2024-12-16 | 258.07 | 264.99 | 255.01 | 258.79 | 215.53 | 530,611 |
| 2024-12-13 | 261.51 | 269.49 | 251.00 | 262.69 | 218.77 | 1,193,288 |
| 2024-12-12 | 264.17 | 270.00 | 258.55 | 264.31 | 220.12 | 841,408 |
| 2024-12-11 | 264.60 | 269.65 | 260.60 | 264.16 | 220.00 | 440,486 |
| 2024-12-10 | 274.05 | 277.00 | 260.11 | 264.55 | 220.32 | 1,065,009 |
| 2024-12-09 | 290.00 | 290.00 | 271.74 | 274.05 | 228.23 | 1,045,046 |
| 2024-12-06 | 290.00 | 295.40 | 285.05 | 287.06 | 239.07 | 720,145 |
| 2024-12-05 | 277.75 | 288.00 | 273.00 | 287.16 | 239.15 | 2,541,753 |
| 2024-12-04 | 278.39 | 279.50 | 273.99 | 274.73 | 228.80 | 232,403 |
| 2024-12-03 | 277.00 | 279.45 | 273.01 | 277.71 | 231.28 | 480,688 |
| 2024-12-02 | 272.00 | 278.00 | 272.00 | 274.93 | 228.97 | 452,878 |
| 2024-11-29 | 269.99 | 272.50 | 264.00 | 271.26 | 225.91 | 385,494 |
| 2024-11-28 | 282.00 | 285.25 | 265.00 | 267.81 | 223.04 | 605,361 |
| 2024-11-27 | 275.10 | 289.90 | 275.00 | 279.39 | 232.68 | 1,033,683 |
| 2024-11-26 | 269.00 | 292.48 | 256.00 | 266.76 | 222.16 | 2,609,931 |
| 2024-11-25 | 258.16 | 282.06 | 258.16 | 265.89 | 221.44 | 1,686,740 |
| 2024-11-22 | 246.00 | 267.99 | 245.00 | 262.32 | 218.47 | 4,468,300 |
| 2024-11-21 | 244.00 | 247.00 | 242.00 | 245.87 | 204.77 | 588,491 |
| 2024-11-20 | 246.12 | 249.90 | 242.36 | 244.07 | 203.27 | 712,831 |
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.