MCB Bank Limited (PSX:MCB)
Pakistan · Delayed Price · Currency is PKR 355.70
-0.04 (-0.01%)
At close: Aug 22, 2025
MCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 359.50 | 359.80 | 355.11 | 355.70 | 355.70 | -0.01% | 198,341 |
| Aug 21, 2025 | 364.90 | 364.90 | 355.00 | 355.74 | 355.74 | -1.91% | 705,043 |
| Aug 20, 2025 | 355.45 | 364.00 | 354.55 | 362.66 | 362.66 | 1.71% | 1,470,941 |
| Aug 19, 2025 | 350.00 | 357.99 | 349.00 | 356.56 | 356.56 | 2.03% | 802,651 |
| Aug 18, 2025 | 353.00 | 353.00 | 345.00 | 349.45 | 349.45 | -3.20% | 1,705,711 |
| Aug 15, 2025 | 363.00 | 364.89 | 360.00 | 361.01 | 352.01 | 0.02% | 951,998 |
| Aug 13, 2025 | 368.00 | 369.99 | 358.00 | 360.95 | 351.95 | -1.58% | 1,418,004 |
| Aug 12, 2025 | 366.00 | 371.89 | 365.10 | 366.75 | 357.61 | 0.86% | 836,011 |
| Aug 11, 2025 | 356.50 | 366.88 | 356.50 | 363.61 | 354.55 | 2.42% | 920,465 |
| Aug 8, 2025 | 354.98 | 357.98 | 352.00 | 355.02 | 346.17 | 0.64% | 513,343 |
| Aug 7, 2025 | 359.00 | 362.99 | 350.01 | 352.76 | 343.97 | -1.78% | 863,444 |
| Aug 6, 2025 | 361.97 | 365.90 | 353.51 | 359.17 | 350.22 | 0.09% | 1,958,751 |
| Aug 5, 2025 | 351.02 | 362.20 | 350.01 | 358.83 | 349.88 | 2.33% | 516,788 |
| Aug 4, 2025 | 350.00 | 351.76 | 348.50 | 350.66 | 341.92 | 0.71% | 477,626 |
| Aug 1, 2025 | 345.00 | 351.00 | 342.01 | 348.19 | 339.51 | 1.51% | 503,149 |
| Jul 31, 2025 | 342.50 | 345.00 | 341.10 | 343.02 | 334.47 | 0.76% | 170,858 |
| Jul 30, 2025 | 342.98 | 342.98 | 337.71 | 340.42 | 331.93 | 0.22% | 149,356 |
| Jul 29, 2025 | 342.00 | 347.00 | 338.40 | 339.68 | 331.21 | -0.30% | 336,010 |
| Jul 28, 2025 | 348.00 | 348.25 | 340.00 | 340.71 | 332.22 | -1.21% | 833,973 |
| Jul 25, 2025 | 347.00 | 348.50 | 343.70 | 344.90 | 336.30 | -0.58% | 152,104 |
| Jul 24, 2025 | 343.75 | 348.99 | 342.00 | 346.91 | 338.26 | 1.22% | 303,268 |
| Jul 23, 2025 | 346.01 | 348.10 | 340.66 | 342.72 | 334.18 | -1.06% | 192,443 |
| Jul 22, 2025 | 348.50 | 350.00 | 345.98 | 346.39 | 337.75 | 0.12% | 608,314 |
| Jul 21, 2025 | 347.00 | 350.99 | 343.00 | 345.97 | 337.35 | -0.09% | 1,226,374 |
| Jul 18, 2025 | 345.01 | 349.50 | 345.00 | 346.28 | 337.65 | 0.47% | 559,747 |
| Jul 17, 2025 | 346.00 | 351.91 | 342.51 | 344.67 | 336.08 | -0.10% | 541,329 |
| Jul 16, 2025 | 351.89 | 351.89 | 342.00 | 345.02 | 336.42 | -1.96% | 311,225 |
| Jul 15, 2025 | 356.09 | 364.00 | 350.00 | 351.91 | 343.14 | -1.12% | 1,035,433 |
| Jul 14, 2025 | 345.01 | 364.00 | 345.01 | 355.91 | 347.04 | 3.25% | 1,150,894 |
| Jul 11, 2025 | 348.36 | 350.00 | 343.07 | 344.72 | 336.13 | -1.04% | 404,553 |
| Jul 10, 2025 | 338.00 | 351.00 | 337.20 | 348.36 | 339.68 | 2.59% | 594,438 |
| Jul 9, 2025 | 340.00 | 343.97 | 335.02 | 339.57 | 331.11 | -0.30% | 316,675 |
| Jul 8, 2025 | 339.00 | 341.00 | 331.02 | 340.58 | 332.09 | 0.83% | 511,703 |
| Jul 7, 2025 | 333.00 | 344.98 | 332.46 | 337.79 | 329.37 | 1.62% | 1,136,654 |
| Jul 4, 2025 | 319.00 | 338.00 | 319.00 | 332.42 | 324.13 | 2.73% | 989,196 |
| Jul 3, 2025 | 332.25 | 341.00 | 320.11 | 323.60 | 315.53 | -2.47% | 835,301 |
| Jul 2, 2025 | 317.50 | 345.42 | 314.05 | 331.78 | 323.51 | 5.66% | 1,589,952 |
| Jul 1, 2025 | 288.34 | 317.17 | 287.50 | 314.02 | 306.19 | 8.91% | 2,109,433 |
| Jun 30, 2025 | 285.32 | 289.00 | 283.05 | 288.34 | 281.15 | 1.06% | 763,063 |
| Jun 27, 2025 | 280.74 | 286.00 | 280.10 | 285.32 | 278.21 | 1.97% | 579,207 |
| Jun 26, 2025 | 283.50 | 283.50 | 278.00 | 279.80 | 272.83 | -1.02% | 367,365 |
| Jun 25, 2025 | 280.27 | 285.00 | 279.66 | 282.69 | 275.64 | 0.86% | 1,878,442 |
| Jun 24, 2025 | 277.88 | 284.20 | 277.88 | 280.27 | 273.28 | 2.43% | 1,470,335 |
| Jun 23, 2025 | 276.00 | 279.50 | 273.00 | 273.61 | 266.79 | -1.54% | 269,270 |
| Jun 20, 2025 | 280.99 | 281.59 | 275.05 | 277.90 | 270.97 | -0.47% | 222,946 |
| Jun 19, 2025 | 278.90 | 281.93 | 277.01 | 279.22 | 272.26 | 0.85% | 368,318 |
| Jun 18, 2025 | 282.00 | 282.80 | 275.50 | 276.86 | 269.96 | -1.94% | 1,476,406 |
| Jun 17, 2025 | 283.39 | 286.48 | 280.91 | 282.35 | 275.31 | -0.02% | 624,621 |
| Jun 16, 2025 | 284.90 | 286.50 | 281.55 | 282.41 | 275.37 | -0.34% | 527,083 |
| Jun 13, 2025 | 284.00 | 285.00 | 276.56 | 283.36 | 276.30 | -0.43% | 526,702 |