MCB investment management Limited (PSX:MCBIM)
Pakistan · Delayed Price · Currency is PKR 155.12
-3.69 (-2.32%)
At close: Jul 17, 2026
MCB investment management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 158.20 | 158.20 | 155.00 | 155.12 | 155.12 | -2.32% | 5,841 |
| Jul 16, 2026 | 159.90 | 159.90 | 155.01 | 158.81 | 158.81 | 1.53% | 853 |
| Jul 15, 2026 | 154.53 | 159.88 | 154.53 | 156.41 | 156.41 | -0.91% | 702 |
| Jul 14, 2026 | 158.00 | 160.90 | 155.07 | 157.84 | 157.84 | -0.10% | 5,424 |
| Jul 13, 2026 | 161.99 | 161.99 | 157.00 | 158.00 | 158.00 | -1.18% | 12,273 |
| Jul 10, 2026 | 161.99 | 161.99 | 158.68 | 159.89 | 159.89 | 0.76% | 1,957 |
| Jul 9, 2026 | 153.10 | 159.95 | 153.04 | 158.68 | 158.68 | 0.11% | 828 |
| Jul 8, 2026 | 159.01 | 162.35 | 151.00 | 158.51 | 158.51 | -0.93% | 10,458 |
| Jul 7, 2026 | 158.90 | 161.49 | 158.90 | 160.00 | 160.00 | 1.43% | 3,430 |
| Jul 6, 2026 | 160.16 | 161.00 | 155.00 | 157.75 | 157.75 | -1.99% | 9,572 |
| Jul 3, 2026 | 161.47 | 161.50 | 160.00 | 160.96 | 160.96 | -0.56% | 5,408 |
| Jul 2, 2026 | 164.99 | 164.99 | 158.50 | 161.87 | 161.87 | 0.48% | 3,286 |
| Jul 1, 2026 | 162.90 | 165.00 | 158.20 | 161.09 | 161.09 | -1.17% | 38,106 |
| Jun 30, 2026 | 165.00 | 169.45 | 160.00 | 163.00 | 163.00 | -0.76% | 16,026 |
| Jun 29, 2026 | 171.99 | 171.99 | 156.53 | 164.25 | 164.25 | -2.99% | 16,580 |
| Jun 24, 2026 | 168.20 | 170.40 | 167.68 | 169.31 | 169.31 | 1.06% | 1,313 |
| Jun 23, 2026 | 165.50 | 169.00 | 165.50 | 167.54 | 167.54 | -0.92% | 669 |
| Jun 22, 2026 | 169.74 | 169.74 | 166.56 | 169.09 | 169.09 | -0.75% | 241 |
| Jun 19, 2026 | 166.00 | 171.67 | 165.00 | 170.36 | 170.36 | 2.43% | 261 |
| Jun 18, 2026 | 168.50 | 169.94 | 165.00 | 166.32 | 166.32 | -1.00% | 1,157 |
| Jun 17, 2026 | 169.00 | 169.25 | 165.50 | 168.00 | 168.00 | -0.96% | 1,224 |
| Jun 16, 2026 | 170.00 | 171.00 | 167.00 | 169.62 | 169.62 | -0.18% | 1,773 |
| Jun 15, 2026 | 176.00 | 176.00 | 169.00 | 169.92 | 169.92 | 2.32% | 1,633 |
| Jun 12, 2026 | 162.00 | 174.99 | 160.00 | 166.06 | 166.06 | -2.07% | 1,203 |
| Jun 11, 2026 | 169.00 | 169.00 | 165.10 | 169.57 | 169.57 | - | 128 |
| Jun 10, 2026 | 165.25 | 169.25 | 165.25 | 169.57 | 169.57 | - | 149 |
| Jun 9, 2026 | 169.55 | 169.90 | 167.50 | 169.57 | 169.57 | 0.04% | 2,270 |
| Jun 8, 2026 | 168.75 | 175.00 | 168.75 | 169.51 | 169.51 | -0.18% | 2,320 |
| Jun 5, 2026 | 162.76 | 171.00 | 162.76 | 169.81 | 169.81 | 1.36% | 1,286 |
| Jun 4, 2026 | 170.00 | 170.00 | 165.65 | 167.53 | 167.53 | -0.86% | 1,781 |
| Jun 3, 2026 | 168.00 | 171.02 | 165.00 | 168.98 | 168.98 | 2.41% | 11,458 |
| Jun 2, 2026 | 160.53 | 171.99 | 160.53 | 165.00 | 165.00 | -0.39% | 3,067 |
| Jun 1, 2026 | 169.00 | 169.50 | 162.26 | 165.64 | 165.64 | -1.91% | 303 |
| May 29, 2026 | 164.28 | 171.00 | 164.22 | 168.87 | 168.87 | 2.83% | 2,733 |
| May 25, 2026 | 180.00 | 180.00 | 164.00 | 164.22 | 164.22 | -3.27% | 6,143 |
| May 22, 2026 | 162.03 | 170.00 | 161.01 | 169.78 | 169.78 | 0.76% | 1,336 |
| May 21, 2026 | 166.99 | 168.99 | 162.06 | 168.50 | 168.50 | 1.77% | 1,441 |
| May 20, 2026 | 168.99 | 168.99 | 165.00 | 165.57 | 165.57 | 0.77% | 290 |
| May 19, 2026 | 170.00 | 172.00 | 155.00 | 164.31 | 164.31 | -0.42% | 91,257 |
| May 18, 2026 | 170.00 | 170.00 | 162.00 | 165.00 | 165.00 | -2.94% | 602 |
| May 15, 2026 | 175.98 | 175.98 | 174.95 | 170.00 | 170.00 | - | 17 |
| May 14, 2026 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | - | 131 |
| May 13, 2026 | 160.04 | 171.00 | 160.04 | 170.00 | 170.00 | -3.13% | 10,705 |
| 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 |