MCB investment management Limited (PSX:MCBIM)
Pakistan · Delayed Price · Currency is PKR 207.18
+0.91 (0.44%)
At close: Nov 28, 2025
MCB investment management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 206.77 | 210.00 | 206.00 | 207.18 | 207.18 | 0.44% | 2,028 |
| Nov 27, 2025 | 206.02 | 214.95 | 206.01 | 206.27 | 206.27 | -0.74% | 844 |
| Nov 26, 2025 | 206.00 | 213.99 | 206.00 | 207.80 | 207.80 | -1.23% | 817 |
| Nov 25, 2025 | 213.85 | 225.00 | 210.25 | 210.38 | 210.38 | 2.58% | 9,721 |
| Nov 24, 2025 | 208.00 | 208.00 | 205.00 | 205.08 | 205.08 | -0.93% | 1,201 |
| Nov 21, 2025 | 209.00 | 210.00 | 206.00 | 207.00 | 207.00 | -2.06% | 1,599 |
| Nov 20, 2025 | 223.00 | 223.00 | 209.00 | 211.35 | 211.35 | 3.08% | 2,886 |
| Nov 19, 2025 | 203.50 | 228.84 | 203.50 | 205.04 | 205.04 | -1.44% | 11,966 |
| Nov 18, 2025 | 214.74 | 214.74 | 208.04 | 208.04 | 208.04 | - | 47 |
| Nov 17, 2025 | 214.48 | 214.48 | 207.59 | 208.04 | 208.04 | -3.00% | 356 |
| Nov 14, 2025 | 220.00 | 224.91 | 205.35 | 214.48 | 214.48 | 4.53% | 342 |
| Nov 13, 2025 | 205.00 | 213.95 | 205.00 | 205.18 | 205.18 | -0.03% | 3,718 |
| Nov 12, 2025 | 210.00 | 214.85 | 205.00 | 205.25 | 205.25 | -4.20% | 2,211 |
| Nov 11, 2025 | 202.00 | 219.65 | 202.00 | 214.24 | 214.24 | 2.02% | 1,128 |
| Nov 10, 2025 | 210.00 | 216.90 | 206.11 | 210.00 | 210.00 | - | 78 |
| Nov 7, 2025 | 220.00 | 224.98 | 206.00 | 210.00 | 210.00 | 0.01% | 1,967 |
| Nov 6, 2025 | 208.01 | 216.00 | 207.43 | 209.98 | 209.98 | -4.90% | 2,336 |
| Nov 5, 2025 | 224.00 | 224.00 | 201.05 | 220.79 | 220.79 | 1.28% | 2,067 |
| Nov 4, 2025 | 224.00 | 224.00 | 195.00 | 217.99 | 217.99 | 1.39% | 477 |
| Nov 3, 2025 | 225.00 | 225.00 | 207.06 | 215.00 | 215.00 | -1.37% | 651 |
| Oct 31, 2025 | 195.33 | 218.00 | 195.33 | 217.99 | 217.99 | 7.42% | 897 |
| Oct 30, 2025 | 209.00 | 210.00 | 201.00 | 202.94 | 202.94 | -3.35% | 3,622 |
| Oct 29, 2025 | 208.70 | 210.00 | 208.70 | 209.97 | 209.97 | 0.59% | 932 |
| Oct 28, 2025 | 216.00 | 216.00 | 206.32 | 208.74 | 208.74 | -3.21% | 512 |
| Oct 27, 2025 | 222.00 | 222.00 | 212.00 | 215.67 | 215.67 | -1.94% | 2,679 |
| Oct 24, 2025 | 203.12 | 232.00 | 203.12 | 219.94 | 219.94 | -0.03% | 305 |
| Oct 23, 2025 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -0.90% | 2,251 |
| Oct 22, 2025 | 210.10 | 222.00 | 206.50 | 222.00 | 222.00 | 6.99% | 25,661 |
| 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 | 201.38 | - | 2,505 |
| Oct 7, 2025 | 197.32 | 212.86 | 197.32 | 204.48 | 201.37 | -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 |