MCB investment management Limited (PSX:MCBIM)
Pakistan · Delayed Price · Currency is PKR 133.16
-10.84 (-7.53%)
At close: Aug 1, 2025
MCB investment management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 134.71 | 139.40 | 134.71 | 135.97 | 135.97 | 0.94% | 1,244 |
| Jul 18, 2025 | 133.00 | 136.00 | 133.00 | 134.71 | 134.71 | 1.67% | 9,469 |
| Jul 17, 2025 | 131.98 | 133.00 | 130.01 | 132.50 | 132.50 | 2.69% | 3,340 |
| Jul 16, 2025 | 128.10 | 134.00 | 128.00 | 129.03 | 129.03 | -2.59% | 5,690 |
| Jul 15, 2025 | 129.00 | 134.00 | 129.00 | 132.46 | 132.46 | -0.73% | 6,011 |
| Jul 14, 2025 | 134.00 | 134.00 | 127.01 | 133.43 | 133.43 | -0.43% | 51,032 |
| Jul 11, 2025 | 134.00 | 134.00 | 128.10 | 134.00 | 134.00 | - | 176 |
| Jul 10, 2025 | 133.79 | 137.95 | 133.79 | 134.00 | 134.00 | 0.16% | 102,612 |
| Jul 9, 2025 | 140.00 | 140.00 | 130.00 | 133.79 | 133.79 | -0.83% | 2,557 |
| Jul 8, 2025 | 131.01 | 136.00 | 130.00 | 134.91 | 134.91 | 2.98% | 3,837 |
| Jul 7, 2025 | 134.80 | 138.70 | 130.51 | 131.00 | 131.00 | -2.82% | 10,182 |
| Jul 4, 2025 | 126.05 | 138.95 | 126.00 | 134.80 | 134.80 | -2.32% | 2,315 |
| Jul 3, 2025 | 137.00 | 139.00 | 136.50 | 138.00 | 138.00 | -0.71% | 2,662 |
| Jul 2, 2025 | 130.00 | 140.85 | 125.00 | 138.99 | 138.99 | 8.34% | 214,039 |
| Jul 1, 2025 | 138.45 | 138.50 | 121.68 | 128.29 | 128.29 | -2.70% | 1,611 |
| Jun 30, 2025 | 124.61 | 134.95 | 120.51 | 131.85 | 131.85 | 5.81% | 7,352 |
| Jun 27, 2025 | 129.84 | 129.84 | 119.51 | 124.61 | 124.61 | 4.01% | 2,669 |
| Jun 26, 2025 | 112.00 | 124.85 | 112.00 | 119.81 | 119.81 | -2.59% | 1,879 |
| Jun 25, 2025 | 123.00 | 123.10 | 123.00 | 123.00 | 123.00 | -0.10% | 2,774 |
| Jun 24, 2025 | 123.00 | 124.80 | 120.00 | 123.12 | 123.12 | 0.10% | 452 |
| Jun 23, 2025 | 134.00 | 134.00 | 119.00 | 123.00 | 123.00 | -0.81% | 1,083 |
| Jun 20, 2025 | 127.89 | 127.89 | 120.01 | 124.00 | 124.00 | 5.24% | 858 |
| Jun 19, 2025 | 135.80 | 136.80 | 111.99 | 117.83 | 117.83 | -5.26% | 508,927 |
| Jun 18, 2025 | 139.99 | 139.99 | 124.00 | 124.37 | 124.37 | -3.48% | 3,631 |
| Jun 17, 2025 | 126.98 | 128.85 | 125.85 | 128.85 | 128.85 | 3.62% | 1,667 |
| Jun 16, 2025 | 124.35 | 126.00 | 118.03 | 124.35 | 124.35 | 0.78% | 2,172 |
| Jun 13, 2025 | 124.00 | 125.00 | 120.00 | 123.39 | 123.39 | -1.03% | 2,724 |
| Jun 12, 2025 | 123.99 | 125.00 | 119.99 | 124.68 | 124.68 | 3.91% | 18,235 |
| Jun 11, 2025 | 118.00 | 124.09 | 118.00 | 119.99 | 119.99 | -0.01% | 4,851 |
| Jun 10, 2025 | 120.00 | 121.49 | 119.80 | 120.00 | 120.00 | 3.43% | 1,307 |
| Jun 5, 2025 | 119.90 | 123.50 | 116.00 | 116.02 | 116.02 | -0.33% | 3,051 |
| Jun 4, 2025 | 108.50 | 118.50 | 105.55 | 116.40 | 116.40 | 7.08% | 7,965 |
| Jun 3, 2025 | 109.70 | 109.70 | 108.00 | 108.70 | 108.70 | 2.79% | 280 |
| Jun 2, 2025 | 110.00 | 113.00 | 105.00 | 105.75 | 105.75 | 1.99% | 680 |
| May 30, 2025 | 101.49 | 110.75 | 101.49 | 103.69 | 103.69 | - | 15 |
| May 29, 2025 | 105.00 | 112.00 | 105.00 | 103.69 | 103.69 | - | 116 |
| May 27, 2025 | 105.15 | 108.95 | 101.49 | 103.69 | 103.69 | -1.35% | 635 |
| May 26, 2025 | 102.00 | 118.98 | 101.48 | 105.11 | 105.11 | -6.78% | 4,603 |
| May 23, 2025 | 113.97 | 118.50 | 102.01 | 112.76 | 112.76 | 3.19% | 3,156 |
| May 22, 2025 | 107.51 | 120.00 | 107.50 | 109.27 | 109.27 | -5.61% | 1,344 |
| May 21, 2025 | 115.00 | 119.00 | 114.99 | 115.76 | 115.76 | 2.53% | 5,417 |