MCB Bank Limited (PSX:MCB)
Pakistan · Delayed Price · Currency is PKR 347.85
-0.42 (-0.12%)
At close: Nov 20, 2025
MCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 347.99 | 350.50 | 344.05 | 349.35 | 349.35 | 0.72% | 424,374 |
| Nov 11, 2025 | 352.00 | 352.00 | 345.00 | 346.85 | 346.85 | -1.53% | 401,877 |
| Nov 10, 2025 | 349.01 | 353.00 | 349.01 | 352.25 | 352.25 | 1.25% | 249,091 |
| Nov 7, 2025 | 346.99 | 349.25 | 345.00 | 347.89 | 347.89 | 0.98% | 289,957 |
| Nov 6, 2025 | 348.00 | 349.90 | 343.70 | 344.50 | 344.50 | -0.21% | 230,160 |
| Nov 5, 2025 | 350.00 | 352.79 | 344.00 | 345.22 | 345.22 | -1.74% | 731,165 |
| Nov 4, 2025 | 360.00 | 361.50 | 350.00 | 351.33 | 351.33 | -1.92% | 463,305 |
| Nov 3, 2025 | 364.00 | 365.98 | 357.51 | 358.20 | 358.20 | -1.50% | 175,194 |
| Oct 31, 2025 | 353.10 | 368.00 | 353.10 | 363.67 | 363.67 | 2.97% | 885,939 |
| Oct 30, 2025 | 358.90 | 360.00 | 350.00 | 353.17 | 353.17 | -4.05% | 1,398,110 |
| Oct 29, 2025 | 373.75 | 376.00 | 367.80 | 368.06 | 359.06 | -1.64% | 556,763 |
| Oct 28, 2025 | 375.30 | 380.50 | 373.51 | 374.21 | 365.06 | -0.29% | 218,412 |
| Oct 27, 2025 | 379.00 | 379.00 | 373.00 | 375.29 | 366.11 | -0.94% | 157,485 |
| Oct 24, 2025 | 376.11 | 380.98 | 374.00 | 378.87 | 369.61 | -0.62% | 311,376 |
| Oct 23, 2025 | 378.00 | 382.00 | 376.72 | 381.23 | 371.91 | 1.07% | 1,042,234 |
| Oct 22, 2025 | 384.00 | 385.00 | 375.85 | 377.21 | 367.99 | -1.47% | 744,892 |
| Oct 21, 2025 | 372.60 | 384.25 | 372.60 | 382.85 | 373.49 | 3.29% | 2,811,814 |
| Oct 20, 2025 | 364.00 | 371.49 | 361.97 | 370.67 | 361.61 | 1.86% | 308,147 |
| Oct 17, 2025 | 366.80 | 369.70 | 362.51 | 363.91 | 355.01 | -1.04% | 329,543 |
| Oct 16, 2025 | 373.77 | 374.00 | 367.00 | 367.75 | 358.76 | -1.08% | 447,990 |
| Oct 15, 2025 | 370.00 | 374.97 | 369.00 | 371.77 | 362.68 | 1.28% | 780,548 |
| Oct 14, 2025 | 361.50 | 369.00 | 360.01 | 367.08 | 358.10 | 2.83% | 258,204 |
| Oct 13, 2025 | 366.63 | 366.63 | 355.00 | 356.97 | 348.24 | -2.63% | 1,509,542 |
| Oct 10, 2025 | 370.01 | 373.98 | 365.50 | 366.63 | 357.66 | -2.32% | 764,993 |
| Oct 9, 2025 | 367.08 | 400.00 | 365.21 | 375.35 | 366.17 | 2.25% | 1,192,975 |
| Oct 8, 2025 | 362.48 | 369.50 | 360.52 | 367.08 | 358.10 | 1.27% | 732,604 |
| Oct 7, 2025 | 365.00 | 370.00 | 360.50 | 362.48 | 353.62 | -0.54% | 340,549 |
| Oct 6, 2025 | 368.99 | 371.90 | 358.00 | 364.44 | 355.53 | -0.31% | 1,181,087 |
| Oct 3, 2025 | 371.80 | 371.80 | 364.50 | 365.56 | 356.62 | -1.36% | 840,746 |
| Oct 2, 2025 | 356.80 | 376.10 | 356.00 | 370.61 | 361.55 | 3.91% | 2,034,936 |
| Oct 1, 2025 | 359.50 | 360.50 | 353.00 | 356.66 | 347.94 | -0.09% | 556,310 |
| Sep 30, 2025 | 354.00 | 359.90 | 317.63 | 356.98 | 348.25 | 1.15% | 890,800 |
| Sep 29, 2025 | 354.00 | 354.94 | 352.00 | 352.92 | 344.29 | -0.30% | 199,919 |
| Sep 26, 2025 | 348.48 | 355.00 | 345.90 | 353.98 | 345.32 | 2.35% | 253,475 |
| Sep 25, 2025 | 350.01 | 350.96 | 345.00 | 345.85 | 337.39 | -0.61% | 362,732 |
| Sep 24, 2025 | 348.50 | 351.88 | 346.75 | 347.96 | 339.45 | -0.09% | 456,331 |
| Sep 23, 2025 | 350.55 | 353.00 | 348.00 | 348.27 | 339.75 | -0.63% | 228,400 |
| Sep 22, 2025 | 355.00 | 355.93 | 349.01 | 350.49 | 341.92 | -0.89% | 362,552 |
| Sep 19, 2025 | 357.00 | 357.00 | 352.00 | 353.64 | 344.99 | -0.20% | 170,766 |
| Sep 18, 2025 | 351.00 | 356.98 | 350.02 | 354.34 | 345.68 | 1.25% | 646,461 |
| Sep 17, 2025 | 352.00 | 352.00 | 349.00 | 349.96 | 341.40 | 0.08% | 300,458 |
| Sep 16, 2025 | 353.00 | 353.00 | 348.51 | 349.68 | 341.13 | -0.50% | 276,016 |
| Sep 15, 2025 | 351.99 | 353.00 | 350.02 | 351.44 | 342.85 | -0.06% | 258,328 |
| Sep 12, 2025 | 354.54 | 358.00 | 350.25 | 351.66 | 343.06 | -0.81% | 359,275 |