MCB investment management Limited (PSX:MCBIM)
Pakistan · Delayed Price · Currency is PKR 182.55
+2.82 (1.57%)
At close: Sep 30, 2025
MCB investment management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 182.00 | 183.00 | 174.00 | 182.55 | 182.55 | 1.57% | 2,567 |
| Sep 29, 2025 | 175.00 | 192.00 | 158.00 | 179.73 | 179.73 | 2.70% | 9,258 |
| Sep 26, 2025 | 165.00 | 175.01 | 164.50 | 175.00 | 175.00 | 6.71% | 2,336 |
| Sep 25, 2025 | 163.90 | 168.00 | 162.00 | 163.99 | 163.99 | 2.49% | 9,185 |
| Sep 24, 2025 | 160.00 | 161.00 | 157.10 | 160.00 | 160.00 | - | 9,941 |
| Sep 23, 2025 | 160.00 | 161.00 | 153.05 | 160.00 | 160.00 | 4.58% | 14,754 |
| Sep 22, 2025 | 142.00 | 156.70 | 142.00 | 153.00 | 153.00 | 7.41% | 38,311 |
| Sep 19, 2025 | 137.99 | 143.00 | 136.00 | 142.45 | 142.45 | 4.54% | 23,378 |
| Sep 18, 2025 | 138.50 | 138.99 | 136.02 | 136.26 | 136.26 | -0.72% | 1,721 |
| Sep 17, 2025 | 134.10 | 138.99 | 134.05 | 137.25 | 137.25 | -1.09% | 3,330 |
| Sep 16, 2025 | 135.51 | 139.00 | 135.51 | 138.76 | 138.76 | 0.97% | 305 |
| Sep 15, 2025 | 139.99 | 139.99 | 135.00 | 137.43 | 137.43 | 1.69% | 3,338 |
| Sep 12, 2025 | 139.99 | 139.99 | 135.00 | 135.15 | 135.15 | -1.50% | 6,424 |
| Sep 11, 2025 | 136.28 | 139.99 | 134.00 | 137.21 | 137.21 | 0.69% | 5,124 |
| Sep 10, 2025 | 136.00 | 137.89 | 134.00 | 136.27 | 136.27 | 0.20% | 2,782 |
| Sep 9, 2025 | 137.91 | 137.91 | 133.25 | 136.00 | 136.00 | 1.87% | 4,231 |
| Sep 8, 2025 | 136.00 | 136.00 | 133.25 | 133.50 | 133.50 | -0.21% | 2,112 |
| Sep 5, 2025 | 133.11 | 134.99 | 132.52 | 133.78 | 133.78 | -1.18% | 1,035 |
| Sep 4, 2025 | 131.10 | 140.00 | 131.10 | 135.38 | 135.38 | 1.62% | 4,975 |
| Sep 3, 2025 | 133.00 | 134.00 | 132.00 | 133.22 | 133.22 | -0.72% | 15,336 |
| Sep 2, 2025 | 134.00 | 136.00 | 131.00 | 134.19 | 134.19 | 0.45% | 7,419 |
| Sep 1, 2025 | 132.00 | 135.35 | 132.00 | 133.59 | 133.59 | 0.55% | 17,062 |
| Aug 29, 2025 | 135.00 | 136.00 | 132.00 | 132.86 | 132.86 | -1.59% | 12,644 |
| Aug 28, 2025 | 135.01 | 136.00 | 134.50 | 135.00 | 135.00 | -0.74% | 8,470 |
| Aug 27, 2025 | 132.22 | 136.50 | 132.00 | 136.00 | 136.00 | 0.08% | 25,843 |
| Aug 26, 2025 | 138.00 | 138.00 | 130.05 | 135.89 | 135.89 | 2.88% | 25,542 |
| Aug 25, 2025 | 135.01 | 135.50 | 130.11 | 132.09 | 132.09 | -3.58% | 25,761 |
| Aug 22, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1.48% | 1,201 |
| Aug 21, 2025 | 134.80 | 136.00 | 132.50 | 135.00 | 135.00 | 0.01% | 8,090 |
| Aug 20, 2025 | 132.00 | 135.99 | 130.50 | 134.99 | 134.99 | 3.84% | 30,441 |
| Aug 19, 2025 | 128.00 | 135.99 | 127.99 | 130.00 | 130.00 | -0.25% | 33,913 |
| Aug 18, 2025 | 137.85 | 137.85 | 130.00 | 130.32 | 130.32 | -2.15% | 11,681 |
| Aug 15, 2025 | 133.17 | 138.57 | 133.00 | 133.19 | 133.19 | -2.06% | 3,266 |
| Aug 13, 2025 | 137.99 | 139.00 | 133.00 | 135.99 | 135.99 | -0.31% | 38,965 |
| Aug 12, 2025 | 140.50 | 140.50 | 136.00 | 136.41 | 136.41 | -3.21% | 12,866 |
| Aug 11, 2025 | 135.01 | 141.24 | 135.00 | 140.93 | 140.93 | 1.02% | 12,244 |
| Aug 8, 2025 | 135.00 | 140.00 | 133.00 | 139.51 | 139.51 | 3.28% | 17,245 |
| Aug 7, 2025 | 140.00 | 140.00 | 134.00 | 135.08 | 135.08 | -1.44% | 5,006 |
| Aug 6, 2025 | 143.99 | 143.99 | 136.01 | 137.06 | 137.06 | -4.66% | 9,930 |
| Aug 5, 2025 | 147.00 | 147.00 | 135.00 | 143.76 | 143.76 | -0.77% | 17,448 |
| Aug 4, 2025 | 130.12 | 146.48 | 130.12 | 144.88 | 144.88 | 8.80% | 12,465 |
| Aug 1, 2025 | 147.50 | 148.00 | 130.00 | 133.16 | 133.16 | -7.53% | 2,892 |
| Jul 31, 2025 | 148.00 | 148.00 | 136.76 | 144.00 | 144.00 | 0.35% | 1,652 |
| Jul 30, 2025 | 147.50 | 147.50 | 142.00 | 143.50 | 143.50 | 2.10% | 659 |
| Jul 29, 2025 | 131.00 | 149.99 | 131.00 | 140.55 | 140.55 | -2.50% | 937 |
| Jul 28, 2025 | 145.88 | 145.88 | 134.05 | 144.15 | 144.15 | 8.56% | 5,100 |
| Jul 25, 2025 | 145.00 | 145.00 | 131.12 | 132.78 | 132.78 | -1.83% | 2,221 |
| Jul 24, 2025 | 138.00 | 138.00 | 135.00 | 135.25 | 135.25 | -1.45% | 1,247 |
| Jul 23, 2025 | 136.80 | 137.30 | 134.51 | 137.24 | 137.24 | -0.18% | 4,896 |
| Jul 22, 2025 | 135.95 | 137.95 | 134.50 | 137.49 | 137.49 | 1.12% | 1,533 |