MCB investment management Limited (PSX:MCBIM)
207.50
+0.99 (0.48%)
At close: Oct 21, 2025
MCB investment management Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 213.95 | 213.95 | 202.00 | 207.50 | 207.50 | 0.48% | 2,359 |
Oct 20, 2025 | 207.26 | 218.99 | 205.10 | 206.51 | 206.51 | -10.40% | 38,332 |
Oct 17, 2025 | 233.00 | 240.00 | 230.00 | 230.47 | 226.97 | -2.82% | 61,407 |
Oct 16, 2025 | 247.99 | 247.99 | 235.00 | 237.16 | 233.56 | 5.12% | 21,973 |
Oct 15, 2025 | 224.93 | 225.61 | 199.10 | 225.61 | 222.18 | 10.00% | 42,530 |
Oct 14, 2025 | 198.99 | 205.10 | 198.69 | 205.10 | 201.99 | 9.97% | 5,551 |
Oct 13, 2025 | 192.00 | 197.99 | 186.05 | 186.51 | 183.68 | -6.58% | 9,775 |
Oct 10, 2025 | 202.20 | 203.95 | 195.00 | 199.64 | 196.61 | -2.44% | 6,622 |
Oct 9, 2025 | 214.80 | 214.80 | 201.02 | 204.64 | 201.53 | 0.07% | 15,597 |
Oct 8, 2025 | 218.98 | 218.98 | 204.48 | 204.49 | 201.39 | - | 2,505 |
Oct 7, 2025 | 197.32 | 212.86 | 197.32 | 204.48 | 201.38 | -4.84% | 7,072 |
Oct 6, 2025 | 212.00 | 220.00 | 197.00 | 214.89 | 211.63 | 0.90% | 1,419 |
Oct 3, 2025 | 224.00 | 225.30 | 210.00 | 212.98 | 209.75 | 3.94% | 8,992 |
Oct 2, 2025 | 188.00 | 204.90 | 171.51 | 204.90 | 201.79 | 10.00% | 54,732 |
Oct 1, 2025 | 184.00 | 189.00 | 166.20 | 186.27 | 183.44 | 2.04% | 8,176 |
Sep 30, 2025 | 182.00 | 183.00 | 174.00 | 182.55 | 179.78 | 1.57% | 2,567 |
Sep 29, 2025 | 175.00 | 192.00 | 158.00 | 179.73 | 177.00 | 2.70% | 9,258 |
Sep 26, 2025 | 165.00 | 175.01 | 164.50 | 175.00 | 172.34 | 6.71% | 2,336 |
Sep 25, 2025 | 163.90 | 168.00 | 162.00 | 163.99 | 161.50 | 2.49% | 9,185 |
Sep 24, 2025 | 160.00 | 161.00 | 157.10 | 160.00 | 157.57 | - | 9,941 |
Sep 23, 2025 | 160.00 | 161.00 | 153.05 | 160.00 | 157.57 | 4.58% | 14,754 |
Sep 22, 2025 | 142.00 | 156.70 | 142.00 | 153.00 | 150.68 | 7.41% | 38,311 |
Sep 19, 2025 | 137.99 | 143.00 | 136.00 | 142.45 | 140.29 | 4.54% | 23,378 |
Sep 18, 2025 | 138.50 | 138.99 | 136.02 | 136.26 | 134.19 | -0.72% | 1,721 |
Sep 17, 2025 | 134.10 | 138.99 | 134.05 | 137.25 | 135.17 | -1.09% | 3,330 |
Sep 16, 2025 | 135.51 | 139.00 | 135.51 | 138.76 | 136.65 | 0.97% | 305 |
Sep 15, 2025 | 139.99 | 139.99 | 135.00 | 137.43 | 135.34 | 1.69% | 3,338 |
Sep 12, 2025 | 139.99 | 139.99 | 135.00 | 135.15 | 133.10 | -1.50% | 6,424 |
Sep 11, 2025 | 136.28 | 139.99 | 134.00 | 137.21 | 135.13 | 0.69% | 5,124 |
Sep 10, 2025 | 136.00 | 137.89 | 134.00 | 136.27 | 134.20 | 0.20% | 2,782 |
Sep 9, 2025 | 137.91 | 137.91 | 133.25 | 136.00 | 133.94 | 1.87% | 4,231 |
Sep 8, 2025 | 136.00 | 136.00 | 133.25 | 133.50 | 131.47 | -0.21% | 2,112 |
Sep 5, 2025 | 133.11 | 134.99 | 132.52 | 133.78 | 131.75 | -1.18% | 1,035 |
Sep 4, 2025 | 131.10 | 140.00 | 131.10 | 135.38 | 133.32 | 1.62% | 4,975 |
Sep 3, 2025 | 133.00 | 134.00 | 132.00 | 133.22 | 131.20 | -0.72% | 15,336 |
Sep 2, 2025 | 134.00 | 136.00 | 131.00 | 134.19 | 132.15 | 0.45% | 7,419 |
Sep 1, 2025 | 132.00 | 135.35 | 132.00 | 133.59 | 131.56 | 0.55% | 17,062 |
Aug 29, 2025 | 135.00 | 136.00 | 132.00 | 132.86 | 130.84 | -1.59% | 12,644 |
Aug 28, 2025 | 135.01 | 136.00 | 134.50 | 135.00 | 132.95 | -0.74% | 8,470 |
Aug 27, 2025 | 132.22 | 136.50 | 132.00 | 136.00 | 133.94 | 0.08% | 25,843 |
Aug 26, 2025 | 138.00 | 138.00 | 130.05 | 135.89 | 133.83 | 2.88% | 25,542 |
Aug 25, 2025 | 135.01 | 135.50 | 130.11 | 132.09 | 130.08 | -3.58% | 25,761 |
Aug 22, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 134.92 | 1.48% | 1,201 |
Aug 21, 2025 | 134.80 | 136.00 | 132.50 | 135.00 | 132.95 | 0.01% | 8,090 |
Aug 20, 2025 | 132.00 | 135.99 | 130.50 | 134.99 | 132.94 | 3.84% | 30,441 |
Aug 19, 2025 | 128.00 | 135.99 | 127.99 | 130.00 | 128.03 | -0.25% | 33,913 |
Aug 18, 2025 | 137.85 | 137.85 | 130.00 | 130.32 | 128.34 | -2.15% | 11,681 |
Aug 15, 2025 | 133.17 | 138.57 | 133.00 | 133.19 | 131.17 | -2.06% | 3,266 |
Aug 13, 2025 | 137.99 | 139.00 | 133.00 | 135.99 | 133.93 | -0.31% | 38,965 |
Aug 12, 2025 | 140.50 | 140.50 | 136.00 | 136.41 | 134.34 | -3.21% | 12,866 |