MCB investment management Limited (PSX:MCBIM)
Pakistan · Delayed Price · Currency is PKR 172.99
-3.47 (-1.97%)
At close: May 11, 2026
MCB investment management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 173.01 | 176.80 | 173.01 | 175.49 | 175.49 | 1.45% | 306 |
| May 11, 2026 | 166.56 | 176.99 | 166.56 | 172.99 | 172.99 | -1.97% | 320 |
| May 8, 2026 | 171.36 | 177.00 | 166.00 | 176.46 | 176.46 | 2.98% | 381 |
| May 7, 2026 | 178.00 | 178.00 | 170.02 | 171.36 | 171.36 | -1.15% | 3,007 |
| May 6, 2026 | 174.52 | 179.80 | 169.00 | 173.36 | 173.36 | -0.38% | 7,160 |
| May 5, 2026 | 174.02 | 174.02 | 174.00 | 174.02 | 174.02 | - | 72 |
| May 4, 2026 | 176.00 | 176.99 | 172.03 | 174.02 | 174.02 | -0.15% | 1,228 |
| Apr 30, 2026 | 168.00 | 176.50 | 168.00 | 174.28 | 174.28 | -0.80% | 1,384 |
| Apr 29, 2026 | 180.00 | 180.00 | 173.99 | 175.68 | 175.68 | 0.40% | 2,019 |
| Apr 28, 2026 | 180.00 | 182.98 | 174.80 | 174.98 | 174.98 | -4.18% | 3,214 |
| Apr 27, 2026 | 177.10 | 183.00 | 173.02 | 182.62 | 182.62 | 3.12% | 460 |
| Apr 24, 2026 | 175.11 | 196.00 | 170.55 | 177.09 | 177.09 | -3.76% | 870 |
| Apr 23, 2026 | 185.01 | 190.00 | 170.00 | 184.00 | 184.00 | -0.12% | 944 |
| Apr 22, 2026 | 190.07 | 203.00 | 177.90 | 184.23 | 184.23 | -5.75% | 4,697 |
| Apr 21, 2026 | 190.05 | 196.54 | 190.00 | 195.46 | 195.46 | 2.24% | 700 |
| Apr 20, 2026 | 194.50 | 199.99 | 190.10 | 191.17 | 191.17 | -2.15% | 529 |
| Apr 17, 2026 | 203.00 | 203.00 | 183.00 | 195.38 | 195.38 | -0.03% | 4,253 |
| Apr 16, 2026 | 206.00 | 206.00 | 190.01 | 195.43 | 195.43 | -0.67% | 1,160 |
| Apr 15, 2026 | 203.25 | 203.75 | 195.00 | 196.75 | 196.75 | -3.80% | 1,503 |
| Apr 14, 2026 | 204.00 | 205.00 | 200.00 | 204.52 | 204.52 | 2.26% | 2,523 |
| Apr 13, 2026 | 210.00 | 210.00 | 185.00 | 200.00 | 200.00 | -2.44% | 4,874 |
| Apr 10, 2026 | 198.00 | 218.14 | 192.00 | 205.01 | 205.01 | 3.38% | 5,087 |
| Apr 9, 2026 | 201.00 | 201.00 | 195.00 | 198.31 | 198.31 | -1.80% | 1,348 |
| Apr 8, 2026 | 199.00 | 202.00 | 188.10 | 201.94 | 201.94 | 9.58% | 3,705 |
| Apr 7, 2026 | 190.00 | 190.00 | 181.01 | 184.28 | 184.28 | -1.98% | 1,096 |
| Apr 6, 2026 | 202.00 | 202.00 | 185.02 | 188.00 | 188.00 | -6.99% | 1,872 |
| Apr 3, 2026 | 184.89 | 203.00 | 176.11 | 202.12 | 202.12 | 9.25% | 3,281 |
| Apr 2, 2026 | 181.02 | 181.02 | 181.02 | 185.00 | 185.00 | - | 1 |
| Apr 1, 2026 | 185.00 | 188.89 | 185.00 | 185.00 | 185.00 | 2.78% | 1,518 |
| 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 |