MCB investment management Limited (PSX:MCBIM)
Pakistan · Delayed Price · Currency is PKR 134.19
+0.60 (0.45%)
At close: Sep 2, 2025
MCB investment management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |