MCB Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 379.73 | 382.00 | 374.00 | 379.66 | 379.66 | 296,176 |
| 2026-10-21 | 377.14 | 380.00 | 376.01 | 378.18 | 378.18 | 66,275 |
| 2026-10-20 | 379.50 | 381.45 | 375.27 | 377.14 | 377.14 | 96,335 |
| 2026-10-19 | 374.70 | 379.00 | 373.50 | 377.18 | 377.18 | 132,679 |
| 2026-10-16 | 371.08 | 375.00 | 370.50 | 374.53 | 374.53 | 107,626 |
| 2026-10-15 | 371.89 | 374.00 | 370.00 | 371.08 | 371.08 | 196,487 |
| 2026-10-14 | 374.73 | 374.74 | 369.47 | 370.05 | 370.05 | 352,374 |
| 2026-10-13 | 376.05 | 378.00 | 371.90 | 373.31 | 373.31 | 158,393 |
| 2026-10-12 | 379.12 | 382.00 | 374.50 | 375.08 | 375.08 | 148,130 |
| 2026-10-09 | 387.30 | 388.00 | 376.01 | 379.12 | 379.12 | 418,648 |
| 2026-10-08 | 386.99 | 387.69 | 382.16 | 384.00 | 384.00 | 384,617 |
| 2026-10-07 | 386.49 | 386.49 | 384.99 | 385.59 | 385.59 | 308,518 |
| 2026-10-06 | 389.98 | 389.98 | 379.90 | 385.89 | 385.89 | 1,316,112 |
| 2026-10-05 | 387.95 | 389.44 | 385.00 | 387.20 | 387.20 | 110,931 |
| 2026-10-02 | 389.99 | 389.99 | 387.20 | 388.03 | 388.03 | 170,252 |
| 2026-10-01 | 392.99 | 392.99 | 387.50 | 388.54 | 388.54 | 475,782 |
| 2026-09-30 | 390.99 | 405.00 | 389.03 | 390.04 | 390.04 | 491,395 |
| 2026-09-29 | 393.44 | 393.44 | 388.77 | 389.00 | 389.00 | 505,688 |
| 2026-09-28 | 390.96 | 391.97 | 389.33 | 390.01 | 390.01 | 459,995 |
| 2026-09-25 | 389.24 | 392.00 | 387.20 | 389.30 | 389.30 | 1,252,178 |
| 2026-09-24 | 392.96 | 392.96 | 387.75 | 387.99 | 387.99 | 1,066,808 |
| 2026-09-23 | 396.11 | 398.97 | 390.00 | 390.60 | 390.60 | 651,877 |
| 2026-09-22 | 398.00 | 400.49 | 396.00 | 396.34 | 396.34 | 121,376 |
Page 1 of 1 · 23 trading days
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.