MCB investment management Limited (PSX:MCBIM)
Pakistan · Delayed Price · Currency is PKR 158.14
-1.90 (-1.19%)
At close: Sep 29, 2026
MCB investment management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 165.00 | 165.00 | 159.11 | 160.04 | 160.04 | -1.82% | 5,563 |
| Sep 25, 2026 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | 2.00% | 751 |
| Sep 24, 2026 | 161.45 | 161.50 | 159.10 | 159.81 | 159.81 | -0.74% | 1,217 |
| Sep 23, 2026 | 160.00 | 162.99 | 159.32 | 161.00 | 161.00 | - | 21 |
| Sep 22, 2026 | 163.57 | 163.95 | 160.23 | 161.00 | 161.00 | -1.57% | 640 |
| Sep 21, 2026 | 177.65 | 177.65 | 156.05 | 163.57 | 163.57 | 1.24% | 1,489 |
| Sep 18, 2026 | 162.98 | 162.98 | 159.50 | 161.56 | 161.56 | 0.05% | 1,605 |
| Sep 17, 2026 | 161.47 | 161.50 | 160.00 | 161.48 | 161.48 | 0.92% | 1,453 |
| Sep 16, 2026 | 160.00 | 162.39 | 160.00 | 160.00 | 160.00 | -0.57% | 793 |
| Sep 15, 2026 | 159.00 | 164.00 | 155.00 | 160.92 | 160.92 | 3.46% | 909 |
| Sep 14, 2026 | 158.10 | 162.00 | 155.40 | 155.54 | 155.54 | -3.81% | 10,584 |
| Sep 11, 2026 | 165.00 | 165.00 | 164.89 | 161.70 | 161.70 | - | 51 |
| Sep 10, 2026 | 166.95 | 166.95 | 161.70 | 161.70 | 161.70 | -3.15% | 10,646 |
| Sep 9, 2026 | 168.00 | 168.00 | 165.00 | 166.96 | 166.96 | -0.41% | 4,039 |
| Sep 8, 2026 | 167.99 | 170.00 | 165.00 | 167.64 | 167.64 | 0.70% | 3,745 |
| Sep 7, 2026 | 164.50 | 167.00 | 164.49 | 166.47 | 166.47 | 1.20% | 12,181 |
| Sep 4, 2026 | 163.99 | 166.99 | 158.02 | 164.49 | 164.49 | -0.42% | 2,805 |
| Sep 3, 2026 | 163.49 | 165.80 | 163.49 | 165.19 | 165.19 | 1.36% | 10,923 |
| Sep 2, 2026 | 163.00 | 164.00 | 160.31 | 162.98 | 162.98 | -1.14% | 7,550 |
| Sep 1, 2026 | 163.00 | 165.00 | 161.00 | 164.86 | 164.86 | 0.52% | 3,427 |
| Aug 31, 2026 | 163.97 | 164.00 | 160.11 | 164.00 | 164.00 | 0.01% | 2,624 |
| Aug 28, 2026 | 160.01 | 164.00 | 160.01 | 163.98 | 163.98 | 1.85% | 10,844 |
| Aug 27, 2026 | 162.98 | 162.99 | 161.00 | 161.00 | 161.00 | -1.22% | 8,338 |
| Aug 25, 2026 | 161.90 | 164.00 | 160.10 | 162.99 | 162.99 | 1.04% | 17,525 |
| Aug 24, 2026 | 168.00 | 168.00 | 160.01 | 161.32 | 161.32 | 2.59% | 5,376 |
| Aug 21, 2026 | 157.00 | 161.00 | 156.02 | 157.24 | 157.24 | -1.72% | 720 |
| Aug 20, 2026 | 160.00 | 160.00 | 159.80 | 160.00 | 160.00 | - | 1,363 |
| Aug 19, 2026 | 159.51 | 161.50 | 159.50 | 160.00 | 160.00 | 0.31% | 5,105 |
| Aug 18, 2026 | 161.48 | 162.00 | 158.50 | 159.50 | 159.50 | -1.54% | 16,126 |
| Aug 17, 2026 | 161.00 | 162.00 | 160.00 | 161.99 | 161.99 | 1.24% | 13,239 |
| Aug 13, 2026 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 0.18% | 4,555 |
| Aug 12, 2026 | 159.50 | 165.00 | 159.00 | 159.72 | 159.72 | -0.18% | 17,265 |
| Aug 11, 2026 | 161.00 | 165.00 | 156.01 | 160.00 | 160.00 | -0.01% | 8,056 |
| Aug 10, 2026 | 158.50 | 160.80 | 158.30 | 160.02 | 160.02 | 2.05% | 5,394 |
| Aug 7, 2026 | 160.85 | 160.85 | 156.50 | 156.80 | 156.80 | -2.00% | 7,958 |
| Aug 6, 2026 | 161.60 | 162.00 | 159.99 | 160.00 | 160.00 | -0.99% | 2,597 |
| Aug 5, 2026 | 162.99 | 166.00 | 159.00 | 161.60 | 161.60 | 1.95% | 14,358 |
| Aug 4, 2026 | 156.00 | 160.00 | 154.90 | 158.51 | 158.51 | 3.59% | 6,496 |
| Aug 3, 2026 | 155.99 | 155.99 | 153.00 | 153.01 | 153.01 | 0.14% | 3,206 |
| Jul 31, 2026 | 150.55 | 159.00 | 150.16 | 152.79 | 152.79 | -0.10% | 6,424 |
| Jul 30, 2026 | 156.00 | 156.00 | 152.00 | 152.95 | 152.95 | 0.43% | 230 |
| Jul 29, 2026 | 157.24 | 157.24 | 149.00 | 152.30 | 152.30 | -0.07% | 1,325 |
| Jul 28, 2026 | 158.48 | 158.48 | 151.00 | 152.40 | 152.40 | -2.06% | 955 |
| Jul 27, 2026 | 154.00 | 168.00 | 151.00 | 155.60 | 155.60 | 1.26% | 2,499 |
| Jul 24, 2026 | 154.10 | 154.10 | 153.00 | 153.67 | 153.67 | -0.84% | 346 |
| Jul 23, 2026 | 154.99 | 168.85 | 153.05 | 154.97 | 154.97 | -0.02% | 1,691 |
| Jul 22, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | -0.64% | 760 |
| Jul 21, 2026 | 157.98 | 157.99 | 153.02 | 156.00 | 156.00 | 0.02% | 910 |
| Jul 20, 2026 | 155.23 | 158.00 | 152.00 | 155.97 | 155.97 | 0.55% | 2,232 |
| Jul 17, 2026 | 158.20 | 158.20 | 155.00 | 155.12 | 155.12 | -2.32% | 5,841 |