MCB Bank

MCB
🏛️ pakistan →
370.61
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 110.50 117.00 110.50 115.00 0.8M
2022-12-29 110.99 112.70 108.95 112.60 0.4M
2022-12-28 111.80 111.80 108.96 109.00 0.3M
2022-12-27 112.48 112.48 110.60 110.98 0.2M
2022-12-26 112.35 112.40 111.07 111.32 0.1M
2022-12-23 112.00 112.00 110.06 111.50 0.1M
2022-12-22 113.00 113.00 110.75 111.50 0.4M
2022-12-21 115.89 116.90 110.83 111.00 0.3M
2022-12-20 117.80 117.80 115.05 115.50 0.2M
2022-12-19 118.25 118.25 116.90 117.00 0.1M
2022-12-16 118.64 118.64 117.15 117.38 0.1M
2022-12-15 119.50 119.50 117.50 117.50 0.1M
2022-12-14 119.15 119.15 118.22 118.22 0.1M
2022-12-13 117.88 119.50 117.00 118.62 0.4M
2022-12-12 117.98 118.19 116.75 116.75 0.1M
2022-12-09 117.15 118.14 116.75 118.00 0.6M
2022-12-08 118.01 119.98 117.13 117.50 0.9M
2022-12-07 119.46 119.46 117.61 117.61 0.5M
2022-12-06 119.89 119.89 117.50 118.99 0.3M
2022-12-05 119.15 119.15 117.75 117.75 0.2M
2022-12-02 119.50 119.50 118.55 118.80 0.4M
2022-12-01 118.50 119.47 118.50 119.00 1.6M
2022-11-30 119.50 119.50 118.85 119.45 0.3M
2022-11-29 119.55 119.75 118.20 119.18 0.3M
2022-11-28 119.50 119.99 118.25 118.55 0.1M
2022-11-25 119.99 120.30 118.91 118.95 0.0M
2022-11-24 119.50 119.75 119.01 119.61 0.0M
2022-11-23 119.89 119.99 118.90 118.90 0.1M
2022-11-22 119.10 120.00 118.77 118.80 0.2M
2022-11-21 119.00 120.19 119.00 119.08 0.1M
2022-11-18 120.00 120.09 118.70 119.30 0.1M
2022-11-17 120.00 120.00 119.25 119.25 0.2M
2022-11-16 120.00 121.00 119.75 119.81 0.1M
2022-11-15 119.40 121.00 119.00 119.90 0.3M
2022-11-14 118.71 119.90 118.71 119.30 0.1M
2022-11-11 119.98 122.00 118.56 120.00 0.3M
2022-11-10 118.00 120.00 117.05 119.00 0.5M
2022-11-08 117.03 117.97 117.03 117.11 0.3M
2022-11-07 116.75 118.00 116.75 117.00 0.2M
2022-11-04 118.00 119.00 116.99 117.50 0.2M
2022-11-03 117.92 118.50 116.32 118.50 0.7M
2022-11-02 121.99 122.00 121.00 121.20 0.3M
2022-11-01 120.55 121.99 120.55 121.00 0.1M
2022-10-31 119.46 122.40 119.46 121.99 0.1M
2022-10-28 120.99 120.99 119.75 120.99 0.1M
2022-10-27 120.50 121.05 119.65 120.50 0.1M
2022-10-26 119.25 120.70 118.49 120.15 0.3M
2022-10-25 117.50 119.50 117.50 119.00 0.1M
2022-10-24 119.40 120.10 118.71 119.10 0.1M
2022-10-21 117.44 119.44 116.00 119.05 3.2M
2022-10-20 117.00 117.88 116.50 116.90 0.2M
2022-10-19 116.88 118.25 116.88 117.25 0.1M
2022-10-18 116.51 116.99 115.77 116.20 0.1M
2022-10-17 117.40 117.40 116.02 116.52 0.1M
2022-10-14 116.98 117.25 116.25 117.23 0.1M
2022-10-13 116.99 117.10 116.05 116.21 0.1M
2022-10-12 116.11 117.25 115.00 116.14 0.1M
2022-10-11 117.50 117.75 116.02 117.35 0.1M
2022-10-10 117.32 118.39 116.91 117.00 0.2M
2022-10-07 117.89 117.89 115.90 117.29 0.2M
2022-10-06 117.78 117.78 116.52 117.51 0.2M
2022-10-05 116.91 117.49 116.00 116.71 0.6M
2022-10-04 120.50 120.90 116.50 116.55 0.4M
2022-10-03 118.02 120.76 118.02 118.99 1.0M
2022-09-30 117.01 119.99 117.01 119.00 0.2M
2022-09-29 119.73 119.98 117.95 118.30 0.5M
2022-09-28 120.10 122.50 119.05 119.97 0.3M
2022-09-27 117.83 120.00 117.80 120.00 0.9M
2022-09-26 116.50 118.25 116.50 117.50 0.6M
2022-09-23 117.00 118.02 116.50 117.20 0.3M
2022-09-22 119.29 119.29 115.55 117.00 0.2M
2022-09-21 116.52 118.25 116.52 117.40 0.1M
2022-09-20 118.96 118.96 116.16 117.25 0.1M
2022-09-19 118.00 118.89 117.81 117.91 0.1M
2022-09-16 120.49 120.49 117.79 118.00 0.4M
2022-09-15 120.50 120.50 118.73 118.73 1.1M
2022-09-14 120.98 120.98 119.61 119.98 0.1M
2022-09-13 120.60 120.99 119.00 120.50 0.2M
2022-09-12 119.23 120.84 119.23 120.13 0.1M
2022-09-09 120.82 120.82 119.51 120.06 0.1M
2022-09-08 120.00 121.00 119.11 119.37 0.1M
2022-09-07 121.48 121.48 119.50 119.71 0.0M
2022-09-06 119.99 121.00 119.00 120.10 0.6M
2022-09-05 121.00 121.00 118.55 119.25 0.1M
2022-09-02 121.49 121.50 119.45 119.98 0.2M
2022-09-01 120.60 121.75 120.02 120.20 0.2M
2022-08-31 120.98 123.00 119.10 119.80 0.9M
2022-08-30 124.18 124.18 119.50 119.55 0.2M
2022-08-29 128.75 128.75 126.10 126.45 1.2M
2022-08-26 128.49 128.48 126.40 126.84 0.4M
2022-08-25 129.98 129.98 127.40 127.50 0.3M
2022-08-24 129.98 130.00 128.55 128.99 0.2M
2022-08-23 128.76 130.45 128.70 129.10 0.6M
2022-08-22 131.45 131.45 128.00 128.00 0.1M
2022-08-19 132.00 132.00 129.31 129.40 0.1M
2022-08-18 130.50 132.00 129.51 130.23 0.3M
2022-08-17 131.50 131.99 129.40 129.60 0.3M
2022-08-16 131.96 133.00 130.50 130.60 0.3M
2022-08-15 131.05 132.00 130.07 131.40 0.5M
2022-08-12 132.70 132.70 129.80 129.90 0.6M
2022-08-11 132.90 133.00 131.00 131.18 0.1M
2022-08-10 131.00 137.00 129.02 132.00 0.6M
2022-08-05 128.01 132.60 127.80 129.80 1.2M
2022-08-04 126.99 130.00 125.61 128.95 0.5M
2022-08-03 123.89 127.40 121.55 124.90 0.5M
2022-08-02 124.19 124.19 121.50 122.85 0.4M
2022-08-01 121.60 123.18 121.35 122.64 0.2M
2022-07-29 123.98 123.98 121.11 122.50 1.1M
2022-07-28 120.79 127.99 118.18 123.00 1.0M
2022-07-27 120.45 120.45 118.01 119.50 0.0M
2022-07-26 120.49 120.49 117.70 119.01 0.0M
2022-07-25 120.98 120.98 118.01 118.50 0.1M
2022-07-22 121.85 121.85 117.72 119.00 0.1M
2022-07-21 121.47 121.90 118.76 119.15 0.4M
2022-07-20 120.99 121.96 120.01 121.00 0.5M
2022-07-19 124.00 124.49 119.75 120.02 0.9M
2022-07-18 124.60 125.61 122.50 124.00 0.2M
2022-07-15 128.00 128.30 125.49 125.50 0.6M
2022-07-14 126.88 129.40 126.61 128.00 0.6M
2022-07-13 125.98 127.50 124.00 126.52 0.9M
2022-07-07 126.90 126.90 124.06 125.50 0.0M
2022-07-06 125.23 125.90 123.75 124.67 0.2M
2022-07-05 125.89 125.89 123.50 123.56 0.2M
2022-07-04 125.79 126.35 124.25 125.88 0.3M
2022-07-01 122.97 125.74 122.25 125.11 0.3M
2022-06-30 122.25 123.75 119.90 123.50 2.3M
2022-06-29 129.99 129.99 119.41 122.50 2.9M
2022-06-28 130.20 133.00 127.50 128.00 0.9M
2022-06-27 130.00 133.50 126.30 129.40 0.5M
2022-06-24 131.55 134.95 123.30 128.00 0.8M
2022-06-23 130.06 134.00 130.06 133.00 0.3M
2022-06-22 129.00 131.19 128.00 130.12 0.5M
2022-06-21 125.55 128.99 125.55 127.50 0.1M
2022-06-20 127.98 128.79 126.03 126.25 0.1M
2022-06-17 126.40 128.00 125.50 127.31 1.7M
2022-06-16 126.47 126.50 123.75 125.80 0.2M
2022-06-15 122.65 126.75 122.65 125.05 0.1M
2022-06-14 124.00 125.83 122.00 123.51 0.2M
2022-06-13 131.00 131.00 123.90 124.01 0.4M
2022-06-10 131.89 131.89 130.15 131.25 0.0M
2022-06-09 131.50 131.67 130.16 130.50 1.1M
2022-06-08 130.11 131.40 130.11 131.39 0.2M
2022-06-07 131.05 132.48 130.40 130.98 0.5M
2022-06-06 133.87 133.87 131.00 132.00 2.4M
2022-06-03 133.00 133.50 131.50 131.50 0.1M
2022-06-02 133.03 133.70 132.00 132.49 0.1M
2022-06-01 133.99 135.00 132.90 133.00 1.9M
2022-05-31 136.59 136.59 133.00 133.49 0.2M
2022-05-30 137.50 137.50 134.80 135.00 0.1M
2022-05-27 135.90 137.44 134.75 135.00 1.0M
2022-05-26 134.90 135.60 133.26 134.90 0.2M
2022-05-25 137.98 137.98 132.50 133.35 0.9M
2022-05-24 136.85 136.85 134.35 134.35 0.7M
2022-05-23 137.90 137.90 134.90 135.66 0.5M
2022-05-20 137.31 138.39 136.50 137.06 0.4M
2022-05-19 137.10 138.30 137.00 137.00 0.3M
2022-05-18 138.00 139.81 136.85 137.00 0.7M
2022-05-17 139.94 139.94 137.51 138.00 0.6M
2022-05-16 139.00 139.89 137.31 137.90 0.2M
2022-05-13 140.40 141.25 139.20 139.93 0.4M
2022-05-12 141.79 141.79 139.02 139.40 0.5M
2022-05-11 142.97 142.97 139.90 140.01 0.5M
2022-05-10 143.97 143.97 141.12 142.00 0.6M
2022-05-09 145.69 145.69 142.20 143.01 0.5M
2022-05-06 150.89 151.50 150.00 150.69 1.9M
2022-04-28 150.89 151.51 150.00 151.39 0.4M
2022-04-27 150.90 152.50 150.01 150.10 0.4M
2022-04-26 151.35 151.35 149.81 149.99 2.0M
2022-04-25 148.99 151.20 147.80 151.00 0.3M
2022-04-22 147.55 148.47 147.45 148.00 0.2M
2022-04-21 148.01 150.00 147.50 147.80 0.2M
2022-04-20 151.49 151.49 148.00 148.50 0.1M
2022-04-19 151.80 151.80 148.49 150.22 0.5M
2022-04-18 152.00 152.00 150.42 150.94 0.5M
2022-04-15 153.00 153.00 152.01 152.04 0.1M
2022-04-14 153.39 153.39 151.52 152.00 0.4M
2022-04-13 153.63 153.63 152.11 152.52 0.2M
2022-04-12 154.45 154.45 151.55 152.06 0.5M
2022-04-11 151.50 154.99 151.50 153.40 1.3M
2022-04-08 147.00 150.50 146.52 148.11 1.1M
2022-04-07 146.00 146.00 144.50 144.99 0.1M
2022-04-06 145.89 146.00 145.00 145.50 0.1M
2022-04-05 144.06 147.00 143.10 144.75 0.4M
2022-04-04 144.00 147.00 142.45 144.60 0.4M
2022-04-01 145.40 149.90 144.50 147.41 0.8M
2022-03-31 144.00 147.00 143.55 145.66 0.4M
2022-03-30 144.80 145.00 143.46 143.50 0.1M
2022-03-29 144.94 145.20 143.89 144.99 1.5M
2022-03-28 144.89 144.89 143.05 144.50 0.1M
2022-03-25 144.50 145.00 142.51 144.11 0.1M
2022-03-24 142.30 144.00 141.15 143.50 0.2M
2022-03-22 144.50 144.72 142.25 142.90 0.8M
2022-03-21 142.50 144.50 142.01 144.00 0.1M
2022-03-18 147.49 147.49 141.99 142.00 1.3M
2022-03-17 147.02 148.60 147.02 147.50 0.1M
2022-03-16 149.94 150.50 147.50 148.00 0.2M
2022-03-15 147.98 149.50 147.00 148.50 0.2M
2022-03-14 152.89 152.95 151.50 152.00 0.1M
2022-03-11 151.74 152.69 150.10 151.50 0.5M
2022-03-10 149.77 152.00 149.04 151.00 0.5M
2022-03-09 148.75 151.20 148.60 148.80 0.7M
2022-03-08 149.00 150.90 148.75 149.00 1.1M
2022-03-07 153.00 154.00 149.74 149.75 1.6M
2022-03-04 155.40 156.00 153.90 153.99 0.2M
2022-03-03 156.49 156.50 155.01 155.50 0.2M
2022-03-02 157.79 157.79 155.25 155.56 1.5M
2022-03-01 160.80 160.80 157.00 157.44 0.2M
2022-02-28 157.50 159.98 157.00 157.55 0.1M
2022-02-25 159.45 159.95 157.00 157.95 0.2M
2022-02-24 161.00 161.99 158.01 158.20 0.4M
2022-02-23 161.90 162.00 159.65 162.00 0.1M
2022-02-22 161.99 162.40 159.50 160.32 0.1M
2022-02-21 162.96 162.96 160.51 161.55 0.0M
2022-02-18 161.49 162.20 160.01 162.20 0.3M
2022-02-17 159.50 161.50 159.50 160.83 0.1M
2022-02-16 161.97 161.97 160.11 160.50 0.0M
2022-02-15 159.55 161.49 159.55 160.27 0.2M
2022-02-14 160.00 162.00 159.71 160.36 0.2M
2022-02-11 161.10 162.55 160.30 161.73 0.3M
2022-02-10 164.65 166.20 160.11 160.56 1.0M
2022-02-09 164.50 164.50 163.00 164.18 0.2M
2022-02-08 163.85 164.19 162.91 162.91 0.1M
2022-02-07 163.95 164.00 163.02 164.00 0.1M
2022-02-04 164.50 164.50 162.05 164.00 0.1M
2022-02-03 165.20 165.20 163.01 163.90 0.1M
2022-02-02 162.50 164.69 162.50 164.69 0.5M
2022-02-01 160.50 163.00 160.20 162.01 0.2M
2022-01-31 160.50 161.33 160.50 161.20 0.4M
2022-01-28 161.88 161.99 160.50 160.63 0.6M
2022-01-27 161.95 162.00 160.61 162.00 0.5M
2022-01-26 161.75 162.00 160.25 161.10 0.5M
2022-01-25 159.51 162.50 159.51 160.90 0.4M
2022-01-24 159.00 161.50 158.01 161.00 0.3M
2022-01-21 161.95 161.95 158.50 159.03 0.4M
2022-01-20 162.64 162.64 157.15 159.50 0.2M
2022-01-19 163.11 163.40 160.50 160.99 0.1M
2022-01-18 162.00 163.46 161.50 163.20 0.9M
2022-01-17 161.90 162.94 161.00 162.94 0.4M
2022-01-14 160.57 162.80 160.80 162.18 0.9M
2022-01-13 161.00 162.99 160.06 162.00 0.1M
2022-01-12 162.30 162.50 160.30 160.70 0.1M
2022-01-11 159.00 162.70 158.50 162.70 1.8M
2022-01-10 155.55 159.69 154.51 159.61 1.6M
2022-01-07 154.50 155.70 154.00 155.70 0.3M
2022-01-06 154.40 154.40 153.07 154.00 0.3M
2022-01-05 153.70 154.45 153.00 153.70 0.3M
2022-01-04 154.00 154.49 153.50 153.80 0.2M
2022-01-03 152.80 154.20 152.40 154.20 0.5M