MCB investment management Limited (PSX:MCBIM)
Pakistan · Delayed Price · Currency is PKR 180.00
+1.99 (1.12%)
At close: Mar 31, 2026
MCB investment management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | 1.12% | 202 |
| Mar 30, 2026 | 178.00 | 180.00 | 178.00 | 178.01 | 178.01 | -4.36% | 2,317 |
| Mar 27, 2026 | 182.02 | 187.99 | 164.00 | 186.12 | 186.12 | 2.26% | 1,558 |
| Mar 26, 2026 | 194.97 | 194.97 | 182.00 | 182.01 | 182.01 | -3.54% | 656 |
| Mar 25, 2026 | 199.97 | 201.39 | 185.10 | 188.68 | 188.68 | 3.06% | 1,584 |
| Mar 24, 2026 | 190.00 | 190.00 | 178.00 | 183.08 | 183.08 | 0.98% | 942 |
| Mar 19, 2026 | 198.16 | 198.16 | 162.52 | 181.30 | 181.30 | 0.64% | 2,356 |
| Mar 18, 2026 | 180.01 | 183.99 | 180.00 | 180.15 | 180.15 | -2.61% | 345 |
| Mar 17, 2026 | 181.00 | 185.00 | 181.00 | 184.97 | 184.97 | 3.95% | 1,522 |
| Mar 16, 2026 | 190.01 | 190.01 | 173.00 | 177.94 | 177.94 | -7.40% | 440 |
| Mar 13, 2026 | 191.01 | 203.69 | 189.05 | 192.17 | 192.17 | -2.94% | 5,174 |
| Mar 12, 2026 | 184.60 | 198.00 | 184.60 | 197.99 | 197.99 | 0.14% | 5,158 |
| Mar 11, 2026 | 201.00 | 201.00 | 200.01 | 197.72 | 197.72 | - | 107 |
| Mar 10, 2026 | 199.00 | 199.00 | 190.00 | 197.72 | 197.72 | 9.20% | 1,483 |
| Mar 9, 2026 | 200.00 | 200.00 | 180.90 | 181.06 | 181.06 | -9.92% | 3,215 |
| Mar 6, 2026 | 201.02 | 201.03 | 201.00 | 201.00 | 201.00 | -3.24% | 5,204 |
| Mar 5, 2026 | 208.95 | 208.95 | 200.01 | 207.72 | 207.72 | -0.86% | 439 |
| Mar 4, 2026 | 209.66 | 209.66 | 200.53 | 209.53 | 209.53 | 8.98% | 242 |
| Mar 3, 2026 | 200.00 | 209.95 | 191.00 | 192.26 | 192.26 | 0.26% | 1,272 |
| Mar 2, 2026 | 212.00 | 212.00 | 190.00 | 191.76 | 191.76 | -8.68% | 167 |
| Feb 26, 2026 | 209.99 | 210.00 | 209.99 | 209.99 | 209.99 | 3.50% | 528 |
| Feb 25, 2026 | 199.00 | 214.00 | 199.00 | 202.88 | 202.88 | -4.28% | 1,824 |
| Feb 24, 2026 | 220.00 | 220.00 | 196.05 | 211.96 | 211.96 | -1.77% | 188 |
| Feb 23, 2026 | 200.10 | 216.00 | 198.00 | 215.78 | 215.78 | 3.65% | 2,785 |
| Feb 20, 2026 | 214.99 | 214.99 | 202.00 | 208.19 | 208.19 | -2.19% | 4,854 |
| Feb 19, 2026 | 215.00 | 215.00 | 206.12 | 212.86 | 212.86 | 0.38% | 9,454 |
| Feb 18, 2026 | 213.00 | 213.00 | 206.02 | 212.06 | 212.06 | -0.32% | 1,066 |
| Feb 17, 2026 | 215.00 | 220.00 | 206.00 | 212.74 | 212.74 | 4.59% | 2,642 |
| Feb 16, 2026 | 202.04 | 210.89 | 201.00 | 203.41 | 203.41 | -3.14% | 659 |
| Feb 13, 2026 | 210.00 | 213.98 | 194.00 | 210.00 | 210.00 | -1.76% | 582 |
| Feb 12, 2026 | 217.00 | 217.00 | 211.00 | 213.77 | 210.77 | -1.37% | 11,211 |
| Feb 11, 2026 | 220.00 | 220.00 | 214.01 | 216.75 | 213.71 | 1.10% | 541 |
| Feb 10, 2026 | 222.00 | 222.00 | 211.00 | 214.39 | 211.38 | -3.43% | 5,824 |
| Feb 9, 2026 | 234.00 | 234.89 | 210.00 | 222.00 | 218.88 | -3.57% | 15,780 |
| Feb 6, 2026 | 226.25 | 232.99 | 225.00 | 230.21 | 226.98 | 1.86% | 16,060 |
| Feb 4, 2026 | 226.00 | 230.00 | 225.10 | 226.00 | 222.83 | -1.46% | 22,066 |
| Feb 3, 2026 | 222.53 | 233.99 | 222.00 | 229.35 | 226.13 | -1.14% | 13,927 |
| Feb 2, 2026 | 234.20 | 234.20 | 232.00 | 232.00 | 228.74 | -0.92% | 822 |
| Jan 30, 2026 | 239.95 | 239.95 | 234.00 | 234.15 | 230.86 | 1.79% | 175 |
| Jan 29, 2026 | 230.65 | 234.00 | 230.00 | 230.04 | 226.81 | -0.99% | 1,210 |
| Jan 28, 2026 | 233.00 | 236.98 | 230.61 | 232.35 | 229.09 | -0.28% | 1,912 |
| Jan 27, 2026 | 235.00 | 236.99 | 233.00 | 233.01 | 229.74 | -0.78% | 1,400 |
| Jan 26, 2026 | 230.65 | 235.65 | 230.65 | 234.85 | 231.55 | -0.82% | 1,511 |
| Jan 23, 2026 | 235.00 | 238.00 | 230.69 | 236.80 | 233.48 | 1.02% | 1,202 |
| Jan 22, 2026 | 237.98 | 237.98 | 230.05 | 234.40 | 231.11 | -1.46% | 120,508 |
| Jan 21, 2026 | 233.00 | 238.01 | 233.00 | 237.87 | 234.53 | 3.29% | 21,744 |
| Jan 20, 2026 | 232.90 | 233.00 | 226.05 | 230.29 | 227.06 | -1.08% | 929 |
| Jan 19, 2026 | 233.80 | 233.80 | 226.56 | 232.80 | 229.53 | -0.04% | 102,649 |
| Jan 16, 2026 | 230.00 | 233.00 | 225.51 | 232.90 | 229.63 | 1.27% | 1,234 |
| Jan 15, 2026 | 229.00 | 235.00 | 224.00 | 229.99 | 226.76 | 0.17% | 546 |