MCB investment management Limited (PSX:MCBIM)
Pakistan
· Delayed Price · Currency is PKR 209.99
+7.11 (3.50%)
At close: Feb 26, 2026
MCB investment management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 209.99 | 210.00 | 209.99 | 209.99 | 209.99 | 3.50% | 528 |
| Feb 25, 2026 | 199.00 | 214.00 | 199.00 | 202.88 | 202.88 | -4.28% | 1,824 |
| Feb 24, 2026 | 220.00 | 220.00 | 196.05 | 211.96 | 211.96 | -1.77% | 188 |
| Feb 23, 2026 | 200.10 | 216.00 | 198.00 | 215.78 | 215.78 | 3.65% | 2,785 |
| Feb 20, 2026 | 214.99 | 214.99 | 202.00 | 208.19 | 208.19 | -2.19% | 4,854 |
| Feb 19, 2026 | 215.00 | 215.00 | 206.12 | 212.86 | 212.86 | 0.38% | 9,454 |
| Feb 18, 2026 | 213.00 | 213.00 | 206.02 | 212.06 | 212.06 | -0.32% | 1,066 |
| Feb 17, 2026 | 215.00 | 220.00 | 206.00 | 212.74 | 212.74 | 4.59% | 2,642 |
| Feb 16, 2026 | 202.04 | 210.89 | 201.00 | 203.41 | 203.41 | -3.14% | 659 |
| Feb 13, 2026 | 210.00 | 213.98 | 194.00 | 210.00 | 210.00 | -1.76% | 582 |
| Feb 12, 2026 | 217.00 | 217.00 | 211.00 | 213.77 | 210.77 | -1.37% | 11,211 |
| Feb 11, 2026 | 220.00 | 220.00 | 214.01 | 216.75 | 213.71 | 1.10% | 541 |
| Feb 10, 2026 | 222.00 | 222.00 | 211.00 | 214.39 | 211.38 | -3.43% | 5,824 |
| Feb 9, 2026 | 234.00 | 234.89 | 210.00 | 222.00 | 218.88 | -3.57% | 15,780 |
| Feb 6, 2026 | 226.25 | 232.99 | 225.00 | 230.21 | 226.98 | 1.86% | 16,060 |
| Feb 4, 2026 | 226.00 | 230.00 | 225.10 | 226.00 | 222.83 | -1.46% | 22,066 |
| Feb 3, 2026 | 222.53 | 233.99 | 222.00 | 229.35 | 226.13 | -1.14% | 13,927 |
| Feb 2, 2026 | 234.20 | 234.20 | 232.00 | 232.00 | 228.74 | -0.92% | 822 |
| Jan 30, 2026 | 239.95 | 239.95 | 234.00 | 234.15 | 230.86 | 1.79% | 175 |
| Jan 29, 2026 | 230.65 | 234.00 | 230.00 | 230.04 | 226.81 | -0.99% | 1,210 |
| Jan 28, 2026 | 233.00 | 236.98 | 230.61 | 232.35 | 229.09 | -0.28% | 1,912 |
| Jan 27, 2026 | 235.00 | 236.99 | 233.00 | 233.01 | 229.74 | -0.78% | 1,400 |
| Jan 26, 2026 | 230.65 | 235.65 | 230.65 | 234.85 | 231.55 | -0.82% | 1,511 |
| Jan 23, 2026 | 235.00 | 238.00 | 230.69 | 236.80 | 233.48 | 1.02% | 1,202 |
| Jan 22, 2026 | 237.98 | 237.98 | 230.05 | 234.40 | 231.11 | -1.46% | 120,508 |
| Jan 21, 2026 | 233.00 | 238.01 | 233.00 | 237.87 | 234.53 | 3.29% | 21,744 |
| Jan 20, 2026 | 232.90 | 233.00 | 226.05 | 230.29 | 227.06 | -1.08% | 929 |
| Jan 19, 2026 | 233.80 | 233.80 | 226.56 | 232.80 | 229.53 | -0.04% | 102,649 |
| Jan 16, 2026 | 230.00 | 233.00 | 225.51 | 232.90 | 229.63 | 1.27% | 1,234 |
| Jan 15, 2026 | 229.00 | 235.00 | 224.00 | 229.99 | 226.76 | 0.17% | 546 |
| Jan 14, 2026 | 226.02 | 230.00 | 226.02 | 229.60 | 226.38 | 1.10% | 167 |
| Jan 13, 2026 | 230.25 | 233.00 | 225.00 | 227.11 | 223.92 | -1.36% | 7,158 |
| Jan 12, 2026 | 226.00 | 234.00 | 225.05 | 230.25 | 227.02 | 2.32% | 39,677 |
| Jan 9, 2026 | 237.50 | 237.50 | 224.99 | 225.02 | 221.86 | -2.14% | 36,293 |
| Jan 8, 2026 | 230.00 | 237.00 | 225.51 | 229.93 | 226.70 | -0.93% | 850 |
| Jan 7, 2026 | 227.00 | 247.40 | 224.00 | 232.09 | 228.83 | 3.18% | 39,741 |
| Jan 6, 2026 | 229.00 | 229.00 | 215.00 | 224.93 | 221.77 | 1.32% | 7,666 |
| Jan 5, 2026 | 220.00 | 224.00 | 220.00 | 222.00 | 218.88 | 0.91% | 9,980 |
| Jan 2, 2026 | 224.00 | 224.99 | 220.00 | 220.00 | 216.91 | -0.29% | 6,243 |
| Jan 1, 2026 | 223.99 | 223.99 | 220.00 | 220.65 | 217.55 | 0.01% | 881 |
| Dec 31, 2025 | 219.00 | 224.98 | 219.00 | 220.63 | 217.53 | 0.74% | 1,399 |
| Dec 30, 2025 | 220.00 | 226.98 | 219.00 | 219.01 | 215.94 | 0.73% | 976 |
| Dec 29, 2025 | 218.00 | 230.00 | 211.25 | 217.43 | 214.38 | -2.06% | 1,721 |
| Dec 26, 2025 | 223.99 | 223.99 | 220.00 | 222.00 | 218.88 | 2.73% | 899 |
| Dec 24, 2025 | 222.00 | 222.00 | 222.00 | 216.11 | 213.08 | - | 2 |
| Dec 23, 2025 | 215.11 | 225.00 | 215.11 | 216.11 | 213.08 | -0.75% | 621 |
| Dec 22, 2025 | 223.99 | 223.99 | 215.19 | 217.74 | 214.68 | -1.53% | 241 |
| Dec 19, 2025 | 224.99 | 224.99 | 218.00 | 221.13 | 218.03 | 2.11% | 1,246 |
| Dec 18, 2025 | 216.16 | 224.69 | 216.11 | 216.57 | 213.53 | -1.53% | 1,846 |
| Dec 17, 2025 | 224.95 | 227.00 | 215.00 | 219.94 | 216.85 | 2.46% | 17,260 |
| Dec 16, 2025 | 215.51 | 215.51 | 213.50 | 214.65 | 211.64 | -1.92% | 1,864 |
| Dec 15, 2025 | 225.00 | 225.00 | 217.00 | 218.86 | 215.79 | -3.16% | 2,312 |
| Dec 12, 2025 | 224.00 | 226.90 | 220.00 | 226.00 | 222.83 | 1.35% | 3,479 |
| Dec 11, 2025 | 230.00 | 230.00 | 221.50 | 223.00 | 219.87 | 0.10% | 3,011 |
| Dec 10, 2025 | 220.00 | 232.00 | 220.00 | 222.77 | 219.64 | 0.43% | 8,672 |
| Dec 9, 2025 | 229.18 | 229.18 | 219.00 | 221.82 | 218.71 | -2.95% | 8,855 |
| Dec 8, 2025 | 218.84 | 232.00 | 215.00 | 228.57 | 225.36 | 3.97% | 16,013 |
| Dec 5, 2025 | 210.69 | 219.95 | 210.00 | 219.85 | 216.76 | 5.36% | 5,632 |
| Dec 4, 2025 | 212.00 | 212.00 | 206.01 | 208.66 | 205.73 | - | 34 |
| Dec 3, 2025 | 206.59 | 210.00 | 204.01 | 208.66 | 205.73 | 1.00% | 1,708 |
| Dec 2, 2025 | 206.15 | 211.49 | 205.75 | 206.59 | 203.69 | -1.62% | 2,403 |
| Dec 1, 2025 | 204.00 | 219.90 | 204.00 | 210.00 | 207.05 | 1.36% | 2,364 |
| Nov 28, 2025 | 206.77 | 210.00 | 206.00 | 207.18 | 204.27 | 0.44% | 2,028 |
| Nov 27, 2025 | 206.02 | 214.95 | 206.01 | 206.27 | 203.38 | -0.74% | 844 |
| Nov 26, 2025 | 206.00 | 213.99 | 206.00 | 207.80 | 204.88 | -1.23% | 817 |
| Nov 25, 2025 | 213.85 | 225.00 | 210.25 | 210.38 | 207.43 | 2.58% | 9,721 |
| Nov 24, 2025 | 208.00 | 208.00 | 205.00 | 205.08 | 202.20 | -0.93% | 1,201 |
| Nov 21, 2025 | 209.00 | 210.00 | 206.00 | 207.00 | 204.10 | -2.06% | 1,599 |
| Nov 20, 2025 | 223.00 | 223.00 | 209.00 | 211.35 | 208.38 | 3.08% | 2,886 |
| Nov 19, 2025 | 203.50 | 228.84 | 203.50 | 205.04 | 202.16 | -1.44% | 11,966 |
| Nov 18, 2025 | 214.74 | 214.74 | 208.04 | 208.04 | 205.12 | - | 47 |
| Nov 17, 2025 | 214.48 | 214.48 | 207.59 | 208.04 | 205.12 | -3.00% | 356 |
| Nov 14, 2025 | 220.00 | 224.91 | 205.35 | 214.48 | 211.47 | 4.53% | 342 |
| Nov 13, 2025 | 205.00 | 213.95 | 205.00 | 205.18 | 202.30 | -0.03% | 3,718 |
| Nov 12, 2025 | 210.00 | 214.85 | 205.00 | 205.25 | 202.37 | -4.20% | 2,211 |
| Nov 11, 2025 | 202.00 | 219.65 | 202.00 | 214.24 | 211.23 | 2.02% | 1,128 |
| Nov 10, 2025 | 210.00 | 216.90 | 206.11 | 210.00 | 207.05 | - | 78 |
| Nov 7, 2025 | 220.00 | 224.98 | 206.00 | 210.00 | 207.05 | 0.01% | 1,967 |
| Nov 6, 2025 | 208.01 | 216.00 | 207.43 | 209.98 | 207.03 | -4.90% | 2,336 |
| Nov 5, 2025 | 224.00 | 224.00 | 201.05 | 220.79 | 217.69 | 1.28% | 2,067 |
| Nov 4, 2025 | 224.00 | 224.00 | 195.00 | 217.99 | 214.93 | 1.39% | 477 |
| Nov 3, 2025 | 225.00 | 225.00 | 207.06 | 215.00 | 211.98 | -1.37% | 651 |
| Oct 31, 2025 | 195.33 | 218.00 | 195.33 | 217.99 | 214.93 | 7.42% | 897 |
| Oct 30, 2025 | 209.00 | 210.00 | 201.00 | 202.94 | 200.09 | -3.35% | 3,622 |
| Oct 29, 2025 | 208.70 | 210.00 | 208.70 | 209.97 | 207.02 | 0.59% | 932 |
| Oct 28, 2025 | 216.00 | 216.00 | 206.32 | 208.74 | 205.81 | -3.21% | 512 |
| Oct 27, 2025 | 222.00 | 222.00 | 212.00 | 215.67 | 212.64 | -1.94% | 2,679 |
| Oct 24, 2025 | 203.12 | 232.00 | 203.12 | 219.94 | 216.85 | -0.03% | 305 |
| Oct 23, 2025 | 226.00 | 226.00 | 220.00 | 220.00 | 216.91 | -0.90% | 2,251 |
| Oct 22, 2025 | 210.10 | 222.00 | 206.50 | 222.00 | 218.88 | 6.99% | 25,661 |
| Oct 21, 2025 | 213.95 | 213.95 | 202.00 | 207.50 | 204.59 | 0.48% | 2,359 |
| Oct 20, 2025 | 207.26 | 218.99 | 205.10 | 206.51 | 203.61 | -10.40% | 38,332 |
| Oct 17, 2025 | 233.00 | 240.00 | 230.00 | 230.47 | 223.78 | -2.82% | 61,407 |
| Oct 16, 2025 | 247.99 | 247.99 | 235.00 | 237.16 | 230.28 | 5.12% | 21,973 |
| Oct 15, 2025 | 224.93 | 225.61 | 199.10 | 225.61 | 219.07 | 10.00% | 42,530 |
| Oct 14, 2025 | 198.99 | 205.10 | 198.69 | 205.10 | 199.15 | 9.97% | 5,551 |
| Oct 13, 2025 | 192.00 | 197.99 | 186.05 | 186.51 | 181.10 | -6.58% | 9,775 |
| Oct 10, 2025 | 202.20 | 203.95 | 195.00 | 199.64 | 193.85 | -2.44% | 6,622 |
| Oct 9, 2025 | 214.80 | 214.80 | 201.02 | 204.64 | 198.70 | 0.07% | 15,597 |
| Oct 8, 2025 | 218.98 | 218.98 | 204.48 | 204.49 | 198.56 | - | 2,505 |