MCB Bank Limited (PSX:MCB)
Pakistan · Delayed Price · Currency is PKR 399.22
+9.90 (2.54%)
At close: Oct 29, 2026
MCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 389.30 | 399.98 | 387.00 | 399.22 | 399.22 | 2.54% | 905,850 |
| Oct 28, 2026 | 385.00 | 390.00 | 382.90 | 389.32 | 389.32 | 1.39% | 487,457 |
| Oct 27, 2026 | 376.75 | 387.00 | 374.51 | 383.98 | 383.98 | 2.92% | 493,753 |
| Oct 26, 2026 | 373.61 | 379.00 | 371.10 | 373.08 | 373.08 | -0.14% | 493,219 |
| Oct 23, 2026 | 381.69 | 381.69 | 371.81 | 373.60 | 373.60 | -1.60% | 559,000 |
| Oct 22, 2026 | 379.73 | 382.00 | 374.00 | 379.66 | 379.66 | 0.39% | 296,176 |
| Oct 21, 2026 | 377.14 | 380.00 | 376.01 | 378.18 | 378.18 | 0.28% | 66,275 |
| Oct 20, 2026 | 379.50 | 381.45 | 375.27 | 377.14 | 377.14 | -0.01% | 96,335 |
| Oct 19, 2026 | 374.70 | 379.00 | 373.50 | 377.18 | 377.18 | 0.71% | 132,679 |
| Oct 16, 2026 | 371.08 | 375.00 | 370.50 | 374.53 | 374.53 | 0.93% | 107,626 |
| Oct 15, 2026 | 371.89 | 374.00 | 370.00 | 371.08 | 371.08 | 0.28% | 196,487 |
| Oct 14, 2026 | 374.73 | 374.74 | 369.47 | 370.05 | 370.05 | -0.87% | 352,374 |
| Oct 13, 2026 | 376.05 | 378.00 | 371.90 | 373.31 | 373.31 | -0.47% | 158,393 |
| Oct 12, 2026 | 379.12 | 382.00 | 374.50 | 375.08 | 375.08 | -1.07% | 148,130 |
| Oct 9, 2026 | 387.30 | 388.00 | 376.01 | 379.12 | 379.12 | -1.27% | 418,648 |
| Oct 8, 2026 | 386.99 | 387.69 | 382.16 | 384.00 | 384.00 | -0.41% | 384,617 |
| Oct 7, 2026 | 386.49 | 386.49 | 384.99 | 385.59 | 385.59 | -0.08% | 308,518 |
| Oct 6, 2026 | 389.98 | 389.98 | 379.90 | 385.89 | 385.89 | -0.34% | 1,316,112 |
| Oct 5, 2026 | 387.95 | 389.44 | 385.00 | 387.20 | 387.20 | -0.21% | 110,931 |
| Oct 2, 2026 | 389.99 | 389.99 | 387.20 | 388.03 | 388.03 | -0.13% | 170,252 |
| Oct 1, 2026 | 392.99 | 392.99 | 387.50 | 388.54 | 388.54 | -0.38% | 475,782 |
| Sep 30, 2026 | 390.99 | 405.00 | 389.03 | 390.04 | 390.04 | 0.27% | 491,395 |
| Sep 29, 2026 | 393.44 | 393.44 | 388.77 | 389.00 | 389.00 | -0.26% | 505,688 |
| Sep 28, 2026 | 390.96 | 391.97 | 389.33 | 390.01 | 390.01 | 0.18% | 459,995 |
| Sep 25, 2026 | 389.24 | 392.00 | 387.20 | 389.30 | 389.30 | 0.34% | 1,252,178 |
| Sep 24, 2026 | 392.96 | 392.96 | 387.75 | 387.99 | 387.99 | -0.67% | 1,066,808 |
| Sep 23, 2026 | 396.11 | 398.97 | 390.00 | 390.60 | 390.60 | -1.45% | 651,877 |
| Sep 22, 2026 | 398.00 | 400.49 | 396.00 | 396.34 | 396.34 | -0.52% | 121,376 |
| Sep 21, 2026 | 397.36 | 400.00 | 395.03 | 398.42 | 398.42 | 0.27% | 119,273 |
| Sep 18, 2026 | 390.99 | 398.00 | 390.37 | 397.36 | 397.36 | 1.79% | 175,935 |
| Sep 17, 2026 | 390.51 | 391.99 | 389.50 | 390.37 | 390.37 | 0.09% | 408,637 |
| Sep 16, 2026 | 388.03 | 390.90 | 388.03 | 390.01 | 390.01 | -0.16% | 319,155 |
| Sep 15, 2026 | 389.97 | 392.00 | 388.02 | 390.65 | 390.65 | 1.42% | 391,989 |
| Sep 14, 2026 | 392.23 | 392.23 | 384.00 | 385.17 | 385.17 | -1.80% | 1,107,317 |
| Sep 11, 2026 | 386.00 | 394.00 | 386.00 | 392.23 | 392.23 | 0.56% | 153,550 |
| Sep 10, 2026 | 393.96 | 394.00 | 389.65 | 390.06 | 390.06 | -0.65% | 900,992 |
| Sep 9, 2026 | 403.49 | 403.49 | 391.71 | 392.60 | 392.60 | -1.56% | 289,435 |
| Sep 8, 2026 | 394.95 | 404.00 | 390.00 | 398.84 | 398.84 | 1.32% | 352,905 |
| Sep 7, 2026 | 399.51 | 400.00 | 392.00 | 393.64 | 393.64 | -1.49% | 264,511 |
| Sep 4, 2026 | 398.25 | 401.99 | 398.25 | 399.58 | 399.58 | 0.34% | 39,844 |
| Sep 3, 2026 | 401.98 | 402.00 | 397.12 | 398.24 | 398.24 | 0.08% | 153,370 |
| Sep 2, 2026 | 400.00 | 402.17 | 397.01 | 397.91 | 397.91 | -0.56% | 101,263 |
| Sep 1, 2026 | 405.00 | 405.00 | 398.00 | 400.17 | 400.17 | -1.26% | 117,847 |
| Aug 31, 2026 | 402.50 | 406.49 | 401.11 | 405.27 | 405.27 | 0.64% | 154,736 |
| Aug 28, 2026 | 402.99 | 406.00 | 401.00 | 402.68 | 402.68 | -0.08% | 83,540 |
| Aug 27, 2026 | 400.22 | 405.00 | 400.22 | 402.99 | 402.99 | 0.69% | 117,990 |
| Aug 25, 2026 | 401.97 | 403.50 | 398.51 | 400.21 | 400.21 | -0.15% | 143,109 |
| Aug 24, 2026 | 406.00 | 406.17 | 399.55 | 400.82 | 400.82 | -1.09% | 266,496 |
| Aug 21, 2026 | 404.50 | 409.00 | 401.55 | 405.24 | 405.24 | -0.05% | 76,004 |
| Aug 20, 2026 | 407.99 | 408.50 | 404.50 | 405.45 | 405.45 | 0.01% | 77,311 |