Skip to main content
MCB investment management Limited (PSX:MCBIM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
219.85
+11.19 (5.36%)
At close: Dec 5, 2025

MCB investment management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025210.69219.95210.00219.85219.855.36%5,632
Dec 4, 2025212.00212.00206.01208.66208.66-34
Dec 3, 2025206.59210.00204.01208.66208.661.00%1,708
Dec 2, 2025206.15211.49205.75206.59206.59-1.62%2,403
Dec 1, 2025204.00219.90204.00210.00210.001.36%2,364
Nov 28, 2025206.77210.00206.00207.18207.180.44%2,028
Nov 27, 2025206.02214.95206.01206.27206.27-0.74%844
Nov 26, 2025206.00213.99206.00207.80207.80-1.23%817
Nov 25, 2025213.85225.00210.25210.38210.382.58%9,721
Nov 24, 2025208.00208.00205.00205.08205.08-0.93%1,201
Nov 21, 2025209.00210.00206.00207.00207.00-2.06%1,599
Nov 20, 2025223.00223.00209.00211.35211.353.08%2,886
Nov 19, 2025203.50228.84203.50205.04205.04-1.44%11,966
Nov 18, 2025214.74214.74208.04208.04208.04-47
Nov 17, 2025214.48214.48207.59208.04208.04-3.00%356
Nov 14, 2025220.00224.91205.35214.48214.484.53%342
Nov 13, 2025205.00213.95205.00205.18205.18-0.03%3,718
Nov 12, 2025210.00214.85205.00205.25205.25-4.20%2,211
Nov 11, 2025202.00219.65202.00214.24214.242.02%1,128
Nov 10, 2025210.00216.90206.11210.00210.00-78
Nov 7, 2025220.00224.98206.00210.00210.000.01%1,967
Nov 6, 2025208.01216.00207.43209.98209.98-4.90%2,336
Nov 5, 2025224.00224.00201.05220.79220.791.28%2,067
Nov 4, 2025224.00224.00195.00217.99217.991.39%477
Nov 3, 2025225.00225.00207.06215.00215.00-1.37%651
Oct 31, 2025195.33218.00195.33217.99217.997.42%897
Oct 30, 2025209.00210.00201.00202.94202.94-3.35%3,622
Oct 29, 2025208.70210.00208.70209.97209.970.59%932
Oct 28, 2025216.00216.00206.32208.74208.74-3.21%512
Oct 27, 2025222.00222.00212.00215.67215.67-1.94%2,679
Oct 24, 2025203.12232.00203.12219.94219.94-0.03%305
Oct 23, 2025226.00226.00220.00220.00220.00-0.90%2,251
Oct 22, 2025210.10222.00206.50222.00222.006.99%25,661
Oct 21, 2025213.95213.95202.00207.50207.500.48%2,359
Oct 20, 2025207.26218.99205.10206.51206.51-10.40%38,332
Oct 17, 2025233.00240.00230.00230.47226.97-2.82%61,407
Oct 16, 2025247.99247.99235.00237.16233.565.12%21,973
Oct 15, 2025224.93225.61199.10225.61222.1810.00%42,530
Oct 14, 2025198.99205.10198.69205.10201.999.97%5,551
Oct 13, 2025192.00197.99186.05186.51183.68-6.58%9,775
Oct 10, 2025202.20203.95195.00199.64196.61-2.44%6,622
Oct 9, 2025214.80214.80201.02204.64201.530.07%15,597
Oct 8, 2025218.98218.98204.48204.49201.38-2,505
Oct 7, 2025197.32212.86197.32204.48201.37-4.84%7,072
Oct 6, 2025212.00220.00197.00214.89211.630.90%1,419
Oct 3, 2025224.00225.30210.00212.98209.753.94%8,992
Oct 2, 2025188.00204.90171.51204.90201.7910.00%54,732
Oct 1, 2025184.00189.00166.20186.27183.442.04%8,176
Sep 30, 2025182.00183.00174.00182.55179.781.57%2,567
Sep 29, 2025175.00192.00158.00179.73177.002.70%9,258
Sep 26, 2025165.00175.01164.50175.00172.346.71%2,336
Sep 25, 2025163.90168.00162.00163.99161.502.49%9,185
Sep 24, 2025160.00161.00157.10160.00157.57-9,941
Sep 23, 2025160.00161.00153.05160.00157.574.58%14,754
Sep 22, 2025142.00156.70142.00153.00150.687.41%38,311
Sep 19, 2025137.99143.00136.00142.45140.294.54%23,378
Sep 18, 2025138.50138.99136.02136.26134.19-0.72%1,721
Sep 17, 2025134.10138.99134.05137.25135.17-1.09%3,330
Sep 16, 2025135.51139.00135.51138.76136.650.97%305
Sep 15, 2025139.99139.99135.00137.43135.341.69%3,338
Sep 12, 2025139.99139.99135.00135.15133.10-1.50%6,424
Sep 11, 2025136.28139.99134.00137.21135.130.69%5,124
Sep 10, 2025136.00137.89134.00136.27134.200.20%2,782
Sep 9, 2025137.91137.91133.25136.00133.931.87%4,231
Sep 8, 2025136.00136.00133.25133.50131.47-0.21%2,112
Sep 5, 2025133.11134.99132.52133.78131.75-1.18%1,035
Sep 4, 2025131.10140.00131.10135.38133.321.62%4,975
Sep 3, 2025133.00134.00132.00133.22131.20-0.72%15,336
Sep 2, 2025134.00136.00131.00134.19132.150.45%7,419
Sep 1, 2025132.00135.35132.00133.59131.560.55%17,062
Aug 29, 2025135.00136.00132.00132.86130.84-1.59%12,644
Aug 28, 2025135.01136.00134.50135.00132.95-0.74%8,470
Aug 27, 2025132.22136.50132.00136.00133.930.08%25,843
Aug 26, 2025138.00138.00130.05135.89133.832.88%25,542
Aug 25, 2025135.01135.50130.11132.09130.08-3.58%25,761
Aug 22, 2025135.00137.00135.00137.00134.921.48%1,201
Aug 21, 2025134.80136.00132.50135.00132.950.01%8,090
Aug 20, 2025132.00135.99130.50134.99132.943.84%30,441
Aug 19, 2025128.00135.99127.99130.00128.03-0.25%33,913
Aug 18, 2025137.85137.85130.00130.32128.34-2.15%11,681
Aug 15, 2025133.17138.57133.00133.19131.17-2.06%3,266
Aug 13, 2025137.99139.00133.00135.99133.92-0.31%38,965
Aug 12, 2025140.50140.50136.00136.41134.34-3.21%12,866
Aug 11, 2025135.01141.24135.00140.93138.791.02%12,244
Aug 8, 2025135.00140.00133.00139.51137.393.28%17,245
Aug 7, 2025140.00140.00134.00135.08133.03-1.44%5,006
Aug 6, 2025143.99143.99136.01137.06134.98-4.66%9,930
Aug 5, 2025147.00147.00135.00143.76141.58-0.77%17,448
Aug 4, 2025130.12146.48130.12144.88142.688.80%12,465
Aug 1, 2025147.50148.00130.00133.16131.14-7.53%2,892
Jul 31, 2025148.00148.00136.76144.00141.810.35%1,652
Jul 30, 2025147.50147.50142.00143.50141.322.10%659
Jul 29, 2025131.00149.99131.00140.55138.42-2.50%937
Jul 28, 2025145.88145.88134.05144.15141.968.56%5,100
Jul 25, 2025145.00145.00131.12132.78130.76-1.83%2,221
Jul 24, 2025138.00138.00135.00135.25133.20-1.45%1,247
Jul 23, 2025136.80137.30134.51137.24135.16-0.18%4,896
Jul 22, 2025135.95137.95134.50137.49135.401.12%1,533
Jul 21, 2025134.71139.40134.71135.97133.910.94%1,244
Jul 18, 2025133.00136.00133.00134.71132.661.67%9,469