MCB Bank Limited (PSX:MCB)
Pakistan · Delayed Price · Currency is PKR 407.38
-5.90 (-1.43%)
At close: Jun 1, 2026
MCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 415.00 | 415.00 | 406.80 | 407.38 | 407.38 | -1.43% | 65,316 |
| May 29, 2026 | 407.50 | 414.00 | 407.50 | 413.28 | 413.28 | 0.17% | 237,115 |
| May 25, 2026 | 408.00 | 414.49 | 407.00 | 412.57 | 412.57 | 1.87% | 418,998 |
| May 22, 2026 | 408.00 | 408.00 | 402.50 | 405.01 | 405.01 | -0.21% | 70,440 |
| May 21, 2026 | 407.00 | 409.50 | 403.66 | 405.88 | 405.88 | 0.55% | 571,134 |
| May 20, 2026 | 401.77 | 405.00 | 400.00 | 403.65 | 403.65 | 0.47% | 661,945 |
| May 19, 2026 | 401.04 | 404.00 | 396.52 | 401.77 | 401.77 | 0.18% | 830,148 |
| May 18, 2026 | 399.49 | 403.00 | 393.00 | 401.04 | 401.04 | 0.54% | 709,362 |
| May 15, 2026 | 397.00 | 403.00 | 396.27 | 398.88 | 398.88 | 0.47% | 542,968 |
| May 14, 2026 | 396.50 | 400.00 | 396.20 | 397.00 | 397.00 | -0.12% | 157,602 |
| May 13, 2026 | 399.50 | 403.00 | 396.00 | 397.46 | 397.46 | -0.59% | 195,844 |
| May 12, 2026 | 403.07 | 405.50 | 399.10 | 399.83 | 399.83 | -0.80% | 194,625 |
| May 11, 2026 | 403.99 | 405.75 | 396.00 | 403.07 | 403.07 | -0.37% | 45,605 |
| May 8, 2026 | 410.35 | 410.35 | 403.00 | 404.57 | 404.57 | -1.41% | 297,502 |
| May 7, 2026 | 416.50 | 417.00 | 409.00 | 410.35 | 410.35 | -1.40% | 164,259 |
| May 6, 2026 | 409.00 | 419.00 | 403.59 | 416.19 | 416.19 | 3.17% | 667,240 |
| May 5, 2026 | 392.78 | 432.06 | 390.50 | 403.41 | 403.41 | 2.71% | 2,745,167 |
| May 4, 2026 | 405.00 | 407.90 | 397.00 | 401.78 | 392.78 | 1.89% | 953,092 |
| Apr 30, 2026 | 399.00 | 399.00 | 392.99 | 394.32 | 385.49 | -1.04% | 422,156 |
| Apr 29, 2026 | 406.75 | 408.99 | 395.06 | 398.48 | 389.56 | -1.94% | 306,025 |
| Apr 28, 2026 | 403.97 | 408.00 | 403.95 | 406.37 | 397.27 | 0.39% | 103,715 |
| Apr 27, 2026 | 406.00 | 409.90 | 395.00 | 404.78 | 395.72 | -0.26% | 172,621 |
| Apr 24, 2026 | 400.11 | 409.00 | 400.11 | 405.82 | 396.73 | -0.37% | 405,531 |
| Apr 23, 2026 | 414.00 | 414.00 | 404.05 | 407.34 | 398.22 | -0.90% | 301,524 |
| Apr 22, 2026 | 409.99 | 416.50 | 408.10 | 411.03 | 401.83 | -0.46% | 68,240 |
| Apr 21, 2026 | 414.96 | 419.25 | 411.00 | 412.94 | 403.69 | 0.47% | 348,588 |
| Apr 20, 2026 | 418.00 | 418.00 | 406.50 | 410.99 | 401.79 | -1.68% | 413,026 |
| Apr 17, 2026 | 412.87 | 419.00 | 410.11 | 418.03 | 408.67 | 1.93% | 446,592 |
| Apr 16, 2026 | 409.40 | 414.99 | 405.51 | 410.11 | 400.93 | 0.17% | 510,465 |
| Apr 15, 2026 | 409.05 | 416.00 | 405.55 | 409.41 | 400.24 | 0.93% | 723,834 |
| Apr 14, 2026 | 403.15 | 409.00 | 402.50 | 405.62 | 396.54 | 1.42% | 241,134 |
| Apr 13, 2026 | 400.00 | 407.00 | 398.00 | 399.94 | 390.99 | -2.81% | 320,521 |
| Apr 10, 2026 | 406.99 | 414.90 | 405.01 | 411.49 | 402.28 | 2.41% | 347,147 |
| Apr 9, 2026 | 409.96 | 412.00 | 385.00 | 401.80 | 392.80 | -2.27% | 492,443 |
| Apr 8, 2026 | 413.00 | 413.00 | 396.00 | 411.12 | 401.92 | 8.98% | 885,696 |
| Apr 7, 2026 | 379.00 | 379.00 | 370.13 | 377.26 | 368.81 | 0.86% | 306,474 |
| Apr 6, 2026 | 367.36 | 376.50 | 363.00 | 374.04 | 365.67 | 1.82% | 423,584 |
| Apr 3, 2026 | 367.50 | 374.00 | 365.00 | 367.37 | 359.14 | -0.73% | 195,410 |
| Apr 2, 2026 | 377.00 | 379.95 | 366.75 | 370.09 | 361.80 | -4.34% | 585,135 |
| Apr 1, 2026 | 374.00 | 390.00 | 372.99 | 386.89 | 378.23 | 5.38% | 841,461 |
| Mar 31, 2026 | 364.89 | 370.00 | 363.02 | 367.13 | 358.91 | 1.50% | 304,760 |
| Mar 30, 2026 | 367.90 | 368.23 | 358.50 | 361.70 | 353.60 | -1.27% | 1,170,453 |
| Mar 27, 2026 | 369.90 | 372.89 | 365.00 | 366.35 | 358.15 | -0.10% | 168,352 |
| Mar 26, 2026 | 375.00 | 379.00 | 365.00 | 366.70 | 358.49 | -2.31% | 377,373 |
| Mar 25, 2026 | 365.99 | 376.45 | 362.50 | 375.36 | 366.96 | 3.66% | 408,707 |
| Mar 24, 2026 | 371.11 | 376.96 | 353.00 | 362.11 | 354.00 | -1.57% | 743,917 |
| Mar 19, 2026 | 370.00 | 375.00 | 363.50 | 367.89 | 359.65 | -1.27% | 333,743 |
| Mar 18, 2026 | 362.51 | 374.50 | 359.10 | 372.64 | 364.30 | 2.86% | 459,765 |
| Mar 17, 2026 | 350.00 | 364.99 | 346.00 | 362.27 | 354.16 | 4.47% | 3,068,659 |
| Mar 16, 2026 | 361.06 | 364.93 | 352.00 | 355.76 | 339.00 | -2.02% | 300,049 |