MCB Bank Limited (PSX:MCB)
Pakistan · Delayed Price · Currency is PKR 416.54
+0.29 (0.07%)
At close: Jan 22, 2026
MCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 416.25 | 420.99 | 412.90 | 416.54 | 416.54 | 0.07% | 233,390 |
| Jan 21, 2026 | 425.81 | 427.99 | 413.50 | 416.25 | 416.25 | -2.25% | 779,889 |
| Jan 20, 2026 | 430.49 | 430.49 | 425.02 | 425.81 | 425.81 | -0.54% | 449,223 |
| Jan 19, 2026 | 430.00 | 431.88 | 425.00 | 428.13 | 428.13 | -0.32% | 494,114 |
| Jan 16, 2026 | 434.78 | 436.75 | 425.21 | 429.50 | 429.50 | 0.34% | 816,138 |
| Jan 15, 2026 | 435.10 | 436.00 | 425.07 | 428.04 | 428.04 | -1.62% | 469,621 |
| Jan 14, 2026 | 449.45 | 451.77 | 434.00 | 435.08 | 435.08 | -2.68% | 1,724,178 |
| Jan 13, 2026 | 437.00 | 450.24 | 429.64 | 447.08 | 447.08 | 2.48% | 920,401 |
| Jan 12, 2026 | 440.00 | 442.00 | 435.51 | 436.27 | 436.27 | -1.09% | 236,790 |
| Jan 9, 2026 | 438.05 | 443.51 | 434.99 | 441.08 | 441.08 | 0.69% | 515,570 |
| Jan 8, 2026 | 445.00 | 446.40 | 432.32 | 438.07 | 438.07 | -1.42% | 882,320 |
| Jan 7, 2026 | 439.80 | 452.00 | 425.00 | 444.39 | 444.39 | 2.06% | 1,228,650 |
| Jan 6, 2026 | 405.00 | 439.00 | 402.32 | 435.42 | 435.42 | 7.91% | 1,861,093 |
| Jan 5, 2026 | 392.00 | 409.89 | 392.00 | 403.52 | 403.52 | 3.28% | 2,046,316 |
| Jan 2, 2026 | 386.00 | 392.49 | 384.00 | 390.72 | 390.72 | 1.47% | 710,352 |
| Jan 1, 2026 | 380.00 | 386.00 | 378.20 | 385.06 | 385.06 | 1.50% | 484,417 |
| Dec 31, 2025 | 379.00 | 381.99 | 374.51 | 379.38 | 379.38 | 0.15% | 279,218 |
| Dec 30, 2025 | 378.90 | 380.88 | 377.50 | 378.82 | 378.82 | 0.12% | 363,525 |
| Dec 29, 2025 | 374.00 | 378.90 | 372.31 | 378.38 | 378.38 | 1.27% | 847,376 |
| Dec 26, 2025 | 368.88 | 374.00 | 366.00 | 373.62 | 373.62 | 1.28% | 515,391 |
| Dec 24, 2025 | 371.25 | 371.99 | 367.00 | 368.88 | 368.88 | -0.08% | 150,872 |
| Dec 23, 2025 | 367.10 | 371.89 | 366.01 | 369.19 | 369.19 | 0.57% | 318,798 |
| Dec 22, 2025 | 367.00 | 369.80 | 366.04 | 367.10 | 367.10 | -0.41% | 117,869 |
| Dec 19, 2025 | 370.05 | 373.49 | 367.50 | 368.62 | 368.62 | -0.39% | 240,905 |
| Dec 18, 2025 | 366.01 | 371.00 | 366.01 | 370.05 | 370.05 | 1.06% | 602,354 |
| Dec 17, 2025 | 368.00 | 371.00 | 360.00 | 366.18 | 366.18 | -0.35% | 968,435 |
| Dec 16, 2025 | 367.10 | 374.73 | 366.50 | 367.47 | 367.47 | 0.10% | 1,371,602 |
| Dec 15, 2025 | 372.00 | 372.50 | 360.00 | 367.10 | 367.10 | -0.24% | 1,198,327 |
| Dec 12, 2025 | 357.50 | 369.00 | 357.50 | 367.97 | 367.97 | 2.97% | 952,509 |
| Dec 11, 2025 | 360.93 | 360.93 | 357.00 | 357.35 | 357.35 | -0.23% | 105,302 |
| Dec 10, 2025 | 359.00 | 363.00 | 357.20 | 358.17 | 358.17 | 0.01% | 187,764 |
| Dec 9, 2025 | 359.99 | 359.99 | 357.10 | 358.15 | 358.15 | 0.22% | 515,190 |
| Dec 8, 2025 | 360.00 | 360.00 | 356.80 | 357.38 | 357.38 | -0.06% | 135,344 |
| Dec 5, 2025 | 360.10 | 365.00 | 355.11 | 357.61 | 357.61 | -0.66% | 471,317 |
| Dec 4, 2025 | 362.99 | 362.99 | 358.11 | 359.98 | 359.98 | -0.09% | 60,847 |
| Dec 3, 2025 | 362.00 | 365.00 | 359.90 | 360.32 | 360.32 | -0.45% | 174,993 |
| Dec 2, 2025 | 365.10 | 366.97 | 360.25 | 361.94 | 361.94 | -0.69% | 106,258 |
| Dec 1, 2025 | 359.70 | 367.00 | 357.51 | 364.47 | 364.47 | 1.33% | 246,323 |
| Nov 28, 2025 | 356.00 | 362.00 | 356.00 | 359.70 | 359.70 | 1.30% | 612,303 |
| Nov 27, 2025 | 353.00 | 355.96 | 353.00 | 355.07 | 355.07 | 0.96% | 117,005 |
| Nov 26, 2025 | 351.40 | 354.94 | 348.00 | 351.70 | 351.70 | 0.48% | 262,544 |
| Nov 25, 2025 | 350.50 | 351.00 | 349.00 | 350.02 | 350.02 | 0.17% | 299,794 |
| Nov 24, 2025 | 350.00 | 351.50 | 348.00 | 349.44 | 349.44 | 0.01% | 446,900 |
| Nov 21, 2025 | 349.92 | 350.75 | 346.00 | 349.42 | 349.42 | 0.45% | 130,454 |
| Nov 20, 2025 | 351.00 | 351.00 | 347.00 | 347.85 | 347.85 | -0.12% | 259,434 |
| Nov 19, 2025 | 348.10 | 351.00 | 348.00 | 348.27 | 348.27 | 0.24% | 496,005 |
| Nov 18, 2025 | 352.98 | 352.98 | 346.01 | 347.43 | 347.43 | -0.92% | 392,872 |
| Nov 17, 2025 | 351.02 | 358.00 | 349.50 | 350.66 | 350.66 | 0.25% | 408,653 |
| Nov 14, 2025 | 350.50 | 354.00 | 348.00 | 349.80 | 349.80 | 0.06% | 113,191 |
| Nov 13, 2025 | 350.00 | 352.01 | 346.02 | 349.58 | 349.58 | 0.07% | 564,865 |