MCB Bank Limited (PSX:MCB)
Pakistan · Delayed Price · Currency is PKR 404.55
+6.87 (1.73%)
At close: Jul 16, 2026
MCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 399.89 | 406.67 | 399.50 | 404.55 | 404.55 | 1.73% | 399,312 |
| Jul 15, 2026 | 399.00 | 407.00 | 393.80 | 397.68 | 397.68 | 0.14% | 488,651 |
| Jul 14, 2026 | 409.00 | 409.90 | 396.30 | 397.11 | 397.11 | -3.73% | 498,510 |
| Jul 13, 2026 | 408.00 | 416.98 | 408.00 | 412.51 | 412.51 | -1.16% | 89,651 |
| Jul 10, 2026 | 416.00 | 420.00 | 413.97 | 417.37 | 417.37 | 1.03% | 228,112 |
| Jul 9, 2026 | 419.99 | 421.00 | 410.50 | 413.11 | 413.11 | -2.11% | 564,764 |
| Jul 8, 2026 | 415.00 | 427.00 | 415.00 | 422.00 | 422.00 | -2.24% | 495,330 |
| Jul 7, 2026 | 433.94 | 435.00 | 426.12 | 431.66 | 431.66 | -0.21% | 553,953 |
| Jul 6, 2026 | 427.11 | 434.00 | 427.11 | 432.59 | 432.59 | 1.28% | 661,569 |
| Jul 3, 2026 | 425.99 | 427.74 | 420.50 | 427.11 | 427.11 | 0.79% | 399,609 |
| Jul 2, 2026 | 428.01 | 434.00 | 419.00 | 423.75 | 423.75 | -0.72% | 2,254,969 |
| Jul 1, 2026 | 406.74 | 429.50 | 405.02 | 426.84 | 426.84 | 5.26% | 1,857,558 |
| Jun 30, 2026 | 405.03 | 409.02 | 404.10 | 405.51 | 405.51 | 0.12% | 374,981 |
| Jun 29, 2026 | 403.75 | 408.00 | 402.51 | 405.01 | 405.01 | 0.31% | 794,472 |
| Jun 24, 2026 | 400.98 | 406.00 | 396.50 | 403.75 | 403.75 | 1.23% | 682,750 |
| Jun 23, 2026 | 401.95 | 403.30 | 396.00 | 398.83 | 398.83 | -0.32% | 623,624 |
| Jun 22, 2026 | 404.00 | 406.00 | 398.00 | 400.10 | 400.10 | -0.70% | 403,253 |
| Jun 19, 2026 | 408.99 | 409.00 | 398.00 | 402.93 | 402.93 | -1.03% | 217,893 |
| Jun 18, 2026 | 408.89 | 410.89 | 406.90 | 407.11 | 407.11 | -0.36% | 263,994 |
| Jun 17, 2026 | 410.50 | 412.80 | 407.00 | 408.60 | 408.60 | -0.46% | 330,198 |
| Jun 16, 2026 | 403.95 | 412.00 | 403.02 | 410.48 | 410.48 | 2.01% | 745,156 |
| Jun 15, 2026 | 406.99 | 406.99 | 399.85 | 402.41 | 402.41 | 0.62% | 333,132 |
| Jun 12, 2026 | 400.66 | 401.45 | 398.50 | 399.95 | 399.95 | 0.29% | 373,407 |
| Jun 11, 2026 | 397.50 | 400.01 | 397.50 | 398.79 | 398.79 | 0.40% | 349,001 |
| Jun 10, 2026 | 403.69 | 406.89 | 396.00 | 397.20 | 397.20 | -1.61% | 327,875 |
| Jun 9, 2026 | 405.01 | 409.01 | 402.02 | 403.69 | 403.69 | -0.33% | 224,617 |
| Jun 8, 2026 | 406.52 | 408.99 | 403.51 | 405.01 | 405.01 | -0.64% | 94,497 |
| Jun 5, 2026 | 414.99 | 415.50 | 406.51 | 407.61 | 407.61 | -1.21% | 120,160 |
| Jun 4, 2026 | 410.00 | 415.50 | 410.00 | 412.62 | 412.62 | 0.64% | 165,369 |
| Jun 3, 2026 | 408.00 | 418.00 | 404.04 | 409.98 | 409.98 | 0.46% | 381,422 |
| Jun 2, 2026 | 405.51 | 411.00 | 404.00 | 408.11 | 408.11 | 0.18% | 270,122 |
| 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 |