MCB investment management Limited (PSX:MCBIM)
Pakistan
· Delayed Price · Currency is PKR 174.98
-7.64 (-4.18%)
At close: Apr 28, 2026
MCB investment management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |