MCB investment management Limited (PSX:MCBIM)
Pakistan · Delayed Price · Currency is PKR 167.64
+1.17 (0.70%)
At close: Sep 8, 2026
MCB investment management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |