MCB Bank Limited (PSX:MCB)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
362.01
-2.43 (-0.67%)
At close: Oct 7, 2025

MCB Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025368.99371.90358.00364.44364.44-0.31%1,181,087
Oct 3, 2025371.80371.80364.50365.56365.56-1.36%840,746
Oct 2, 2025356.80376.10356.00370.61370.613.91%2,034,936
Oct 1, 2025359.50360.50353.00356.66356.66-0.09%556,310
Sep 30, 2025354.00359.90317.63356.98356.981.15%890,800
Sep 29, 2025354.00354.94352.00352.92352.92-0.30%199,919
Sep 26, 2025348.48355.00345.90353.98353.982.35%253,475
Sep 25, 2025350.01350.96345.00345.85345.85-0.61%362,732
Sep 24, 2025348.50351.88346.75347.96347.96-0.09%456,331
Sep 23, 2025350.55353.00348.00348.27348.27-0.63%228,400
Sep 22, 2025355.00355.93349.01350.49350.49-0.89%362,552
Sep 19, 2025357.00357.00352.00353.64353.64-0.20%170,766
Sep 18, 2025351.00356.98350.02354.34354.341.25%646,461
Sep 17, 2025352.00352.00349.00349.96349.960.08%300,458
Sep 16, 2025353.00353.00348.51349.68349.68-0.50%276,016
Sep 15, 2025351.99353.00350.02351.44351.44-0.06%258,328
Sep 12, 2025354.54358.00350.25351.66351.66-0.81%359,275
Sep 11, 2025355.27358.00354.06354.54354.54-0.53%712,254
Sep 10, 2025358.87358.87355.15356.44356.44-0.10%170,643
Sep 9, 2025357.10359.00355.50356.80356.80-0.08%870,476
Sep 8, 2025359.56359.56354.90357.08357.080.14%302,367
Sep 5, 2025355.01360.45351.00356.58356.580.41%342,001
Sep 4, 2025355.00358.00352.55355.13355.13-0.21%402,155
Sep 3, 2025356.00359.95354.50355.87355.870.22%567,224
Sep 2, 2025356.00357.77353.01355.08355.08-0.11%145,600
Sep 1, 2025355.90356.50350.00355.47355.470.53%293,235
Aug 29, 2025348.00357.00345.05353.59353.591.23%738,787
Aug 28, 2025353.00354.99348.00349.28349.28-1.04%219,003
Aug 27, 2025350.19354.99350.19352.94352.940.79%320,344
Aug 26, 2025355.00357.00348.01350.18350.18-1.24%235,528
Aug 25, 2025356.01358.00351.70354.56354.56-0.32%682,968
Aug 22, 2025359.50359.80355.11355.70355.70-0.01%198,341
Aug 21, 2025364.90364.90355.00355.74355.74-1.91%705,043
Aug 20, 2025355.45364.00354.55362.66362.661.71%1,470,941
Aug 19, 2025350.00357.99349.00356.56356.562.03%802,651
Aug 18, 2025353.00353.00345.00349.45349.45-3.20%1,705,711
Aug 15, 2025363.00364.89360.00361.01352.010.02%951,998
Aug 13, 2025368.00369.99358.00360.95351.95-1.58%1,418,004
Aug 12, 2025366.00371.89365.10366.75357.610.86%836,011
Aug 11, 2025356.50366.88356.50363.61354.552.42%920,465
Aug 8, 2025354.98357.98352.00355.02346.170.64%513,343
Aug 7, 2025359.00362.99350.01352.76343.97-1.78%863,444
Aug 6, 2025361.97365.90353.51359.17350.220.09%1,958,751
Aug 5, 2025351.02362.20350.01358.83349.882.33%516,788
Aug 4, 2025350.00351.76348.50350.66341.920.71%477,626
Aug 1, 2025345.00351.00342.01348.19339.511.51%503,149
Jul 31, 2025342.50345.00341.10343.02334.470.76%170,858
Jul 30, 2025342.98342.98337.71340.42331.930.22%149,356
Jul 29, 2025342.00347.00338.40339.68331.21-0.30%336,010
Jul 28, 2025348.00348.25340.00340.71332.22-1.21%833,973