MCB Bank Limited (PSX:MCB)
Pakistan · Delayed Price · Currency is PKR 412.94
+1.95 (0.47%)
At close: Apr 21, 2026
MCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 418.00 | 418.00 | 406.50 | 410.99 | 410.99 | -1.68% | 413,026 |
| Apr 17, 2026 | 412.87 | 419.00 | 410.11 | 418.03 | 418.03 | 1.93% | 446,592 |
| Apr 16, 2026 | 409.40 | 414.99 | 405.51 | 410.11 | 410.11 | 0.17% | 510,465 |
| Apr 15, 2026 | 409.05 | 416.00 | 405.55 | 409.41 | 409.41 | 0.93% | 723,834 |
| Apr 14, 2026 | 403.15 | 409.00 | 402.50 | 405.62 | 405.62 | 1.42% | 241,134 |
| Apr 13, 2026 | 400.00 | 407.00 | 398.00 | 399.94 | 399.94 | -2.81% | 320,521 |
| Apr 10, 2026 | 406.99 | 414.90 | 405.01 | 411.49 | 411.49 | 2.41% | 347,147 |
| Apr 9, 2026 | 409.96 | 412.00 | 385.00 | 401.80 | 401.80 | -2.27% | 492,443 |
| Apr 8, 2026 | 413.00 | 413.00 | 396.00 | 411.12 | 411.12 | 8.98% | 885,696 |
| Apr 7, 2026 | 379.00 | 379.00 | 370.13 | 377.26 | 377.26 | 0.86% | 306,474 |
| Apr 6, 2026 | 367.36 | 376.50 | 363.00 | 374.04 | 374.04 | 1.82% | 423,584 |
| Apr 3, 2026 | 367.50 | 374.00 | 365.00 | 367.37 | 367.37 | -0.73% | 195,410 |
| Apr 2, 2026 | 377.00 | 379.95 | 366.75 | 370.09 | 370.09 | -4.34% | 585,135 |
| Apr 1, 2026 | 374.00 | 390.00 | 372.99 | 386.89 | 386.89 | 5.38% | 841,461 |
| Mar 31, 2026 | 364.89 | 370.00 | 363.02 | 367.13 | 367.13 | 1.50% | 304,760 |
| Mar 30, 2026 | 367.90 | 368.23 | 358.50 | 361.70 | 361.70 | -1.27% | 1,170,453 |
| Mar 27, 2026 | 369.90 | 372.89 | 365.00 | 366.35 | 366.35 | -0.10% | 168,352 |
| Mar 26, 2026 | 375.00 | 379.00 | 365.00 | 366.70 | 366.70 | -2.31% | 377,373 |
| Mar 25, 2026 | 365.99 | 376.45 | 362.50 | 375.36 | 375.36 | 3.66% | 408,707 |
| Mar 24, 2026 | 371.11 | 376.96 | 353.00 | 362.11 | 362.11 | -1.57% | 743,917 |
| Mar 19, 2026 | 370.00 | 375.00 | 363.50 | 367.89 | 367.89 | -1.27% | 333,743 |
| Mar 18, 2026 | 362.51 | 374.50 | 359.10 | 372.64 | 372.64 | 2.86% | 459,765 |
| Mar 17, 2026 | 350.00 | 364.99 | 346.00 | 362.27 | 362.27 | 1.83% | 3,068,659 |
| Mar 16, 2026 | 361.06 | 364.93 | 352.00 | 355.76 | 346.76 | -2.02% | 300,049 |
| Mar 13, 2026 | 361.50 | 368.00 | 357.51 | 363.10 | 353.91 | 0.49% | 561,101 |
| Mar 12, 2026 | 368.00 | 374.00 | 358.66 | 361.33 | 352.19 | -2.96% | 1,126,543 |
| Mar 11, 2026 | 373.97 | 377.00 | 367.00 | 372.36 | 362.94 | 1.03% | 201,506 |
| Mar 10, 2026 | 379.99 | 390.00 | 365.10 | 368.58 | 359.26 | 3.01% | 461,271 |
| Mar 9, 2026 | 361.07 | 364.98 | 345.00 | 357.81 | 348.76 | -3.20% | 493,393 |
| Mar 6, 2026 | 375.00 | 376.00 | 368.87 | 369.63 | 360.28 | -1.13% | 260,640 |
| Mar 5, 2026 | 369.00 | 379.00 | 369.00 | 373.87 | 364.41 | 1.42% | 371,255 |
| Mar 4, 2026 | 379.00 | 385.00 | 360.01 | 368.63 | 359.30 | -0.94% | 394,501 |
| Mar 3, 2026 | 357.00 | 384.99 | 356.00 | 372.13 | 362.72 | 4.08% | 741,433 |
| Mar 2, 2026 | 357.52 | 389.00 | 357.52 | 357.53 | 348.49 | -10.00% | 1,154,454 |
| Feb 27, 2026 | 399.99 | 406.99 | 395.00 | 397.24 | 387.19 | -1.26% | 2,801,915 |
| Feb 26, 2026 | 400.04 | 410.44 | 396.25 | 402.32 | 392.14 | 0.57% | 1,242,465 |
| Feb 25, 2026 | 392.00 | 404.00 | 392.00 | 400.04 | 389.92 | 2.51% | 931,214 |
| Feb 24, 2026 | 386.01 | 392.00 | 380.00 | 390.23 | 380.36 | 1.09% | 1,053,242 |
| Feb 23, 2026 | 393.63 | 403.99 | 384.00 | 386.01 | 376.24 | -1.94% | 204,992 |
| Feb 20, 2026 | 400.00 | 403.96 | 387.50 | 393.63 | 383.67 | -1.74% | 673,608 |
| Feb 19, 2026 | 418.00 | 418.00 | 398.00 | 400.60 | 390.47 | -4.13% | 186,188 |
| Feb 18, 2026 | 399.94 | 420.00 | 396.99 | 417.85 | 407.28 | 5.45% | 619,305 |
| Feb 17, 2026 | 400.01 | 410.01 | 394.12 | 396.24 | 386.22 | -1.11% | 841,764 |
| Feb 16, 2026 | 416.90 | 416.90 | 393.00 | 400.67 | 390.53 | -2.95% | 872,112 |
| Feb 13, 2026 | 417.00 | 417.90 | 412.00 | 412.83 | 402.39 | -0.48% | 210,206 |
| Feb 12, 2026 | 425.00 | 425.00 | 411.10 | 414.84 | 404.35 | -1.70% | 687,300 |
| Feb 11, 2026 | 415.00 | 424.92 | 412.99 | 422.00 | 411.32 | 2.14% | 381,022 |
| Feb 10, 2026 | 418.00 | 418.00 | 412.00 | 413.15 | 402.70 | -0.67% | 410,687 |
| Feb 9, 2026 | 414.00 | 427.25 | 407.50 | 415.93 | 405.41 | 1.19% | 511,446 |
| Feb 6, 2026 | 415.75 | 415.75 | 407.00 | 411.02 | 400.62 | -1.13% | 311,015 |