MCB Bank

MCB
🏛️ pakistan →
356.66
Last Update: 2025-10-01
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
2023-12-29 175.97 175.97 171.05 172.00 0.3M
2023-12-28 171.25 175.87 171.00 174.00 0.7M
2023-12-27 168.00 171.50 165.10 171.10 0.7M
2023-12-26 166.99 169.70 162.00 169.70 0.9M
2023-12-22 171.95 171.95 167.00 167.10 0.5M
2023-12-21 171.01 174.40 167.95 170.10 1.1M
2023-12-20 170.01 174.95 167.00 172.50 1.9M
2023-12-19 181.01 184.12 171.39 171.39 0.9M
2023-12-18 189.90 189.90 184.50 184.50 0.1M
2023-12-15 186.94 189.99 183.10 187.00 0.7M
2023-12-14 181.12 186.99 180.15 184.70 0.6M
2023-12-13 186.00 189.00 182.00 184.95 0.8M
2023-12-12 193.50 193.50 184.10 185.00 0.6M
2023-12-11 191.11 203.82 187.11 190.99 2.2M
2023-12-08 177.00 189.60 176.52 189.60 2.6M
2023-12-07 171.80 178.50 170.96 175.51 1.4M
2023-12-06 171.50 171.50 169.50 171.20 0.5M
2023-12-05 169.93 170.50 168.10 169.11 0.8M
2023-12-04 170.00 170.05 168.01 168.96 0.3M
2023-12-01 167.75 169.80 166.55 169.50 0.5M
2023-11-30 176.50 176.50 166.10 167.50 1.8M
2023-11-29 174.49 176.00 168.11 174.01 1.9M
2023-11-28 165.99 175.00 165.50 174.00 1.8M
2023-11-27 158.00 166.00 157.01 164.00 0.9M
2023-11-24 155.99 159.00 153.00 157.25 0.8M
2023-11-23 150.15 155.50 150.15 153.69 0.7M
2023-11-22 149.99 152.40 149.23 150.65 1.2M
2023-11-21 149.10 150.29 149.10 149.77 0.4M
2023-11-20 149.00 150.10 148.15 149.62 0.3M
2023-11-17 150.24 151.50 149.01 149.97 0.7M
2023-11-16 149.01 150.00 147.75 150.00 0.8M
2023-11-15 152.81 152.81 149.00 149.90 0.6M
2023-11-14 155.30 155.30 152.00 152.25 1.2M
2023-11-13 147.47 155.97 147.47 154.00 0.8M
2023-11-10 143.99 148.64 143.51 147.74 3.3M
2023-11-08 143.98 146.00 142.05 143.03 3.8M
2023-11-07 144.02 145.80 142.50 143.50 0.7M
2023-11-06 142.07 144.98 142.07 143.03 0.4M
2023-11-03 143.00 143.00 141.00 142.06 0.3M
2023-11-02 152.49 153.00 150.01 150.98 0.5M
2023-11-01 152.50 153.58 152.00 152.00 0.4M
2023-10-31 150.89 153.97 150.89 152.49 1.3M
2023-10-30 148.55 150.75 148.50 150.50 0.7M
2023-10-27 149.20 149.92 148.00 148.61 0.4M
2023-10-26 148.40 150.05 147.84 149.49 0.8M
2023-10-25 146.88 151.99 146.88 147.20 0.9M
2023-10-24 148.75 148.75 144.90 146.91 0.2M
2023-10-23 147.74 149.50 147.50 147.90 0.4M
2023-10-20 146.00 148.00 143.60 147.01 0.3M
2023-10-19 143.74 146.00 143.10 145.02 0.3M
2023-10-18 143.25 144.00 141.60 143.16 0.3M
2023-10-17 144.50 144.73 141.42 142.20 0.2M
2023-10-16 144.50 144.99 139.00 144.00 0.5M
2023-10-13 140.62 142.99 139.89 141.75 0.5M
2023-10-12 140.50 141.48 139.51 139.51 0.3M
2023-10-11 139.50 140.80 139.30 139.70 0.2M
2023-10-10 139.00 140.40 138.00 139.50 0.5M
2023-10-09 137.49 139.00 135.31 138.50 0.4M
2023-10-06 137.99 138.38 136.01 136.52 0.3M
2023-10-05 137.20 138.40 136.15 137.75 0.2M
2023-10-04 131.50 138.00 131.48 137.00 1.3M
2023-10-03 129.99 132.00 129.50 131.50 0.4M
2023-10-02 129.95 130.00 128.41 129.20 0.5M
2023-09-28 130.30 130.50 129.10 129.50 0.3M
2023-09-27 130.98 131.48 129.11 129.79 0.8M
2023-09-26 129.48 130.98 128.90 130.95 0.5M
2023-09-25 130.25 131.05 128.05 128.75 1.8M
2023-09-22 129.48 130.45 127.20 130.40 0.7M
2023-09-21 126.68 129.55 126.01 129.00 1.1M
2023-09-20 126.98 126.98 125.45 126.68 0.4M
2023-09-19 126.15 128.89 125.76 126.30 1.3M
2023-09-18 126.82 128.25 126.02 127.49 1.1M
2023-09-15 125.20 129.58 124.50 126.50 27.2M
2023-09-14 125.51 126.98 125.51 126.79 0.1M
2023-09-13 128.01 128.01 125.52 125.60 0.4M
2023-09-12 130.99 130.99 126.50 127.53 2.2M
2023-09-11 131.05 132.99 130.00 130.53 0.6M
2023-09-08 129.05 132.92 129.05 132.50 0.7M
2023-09-07 131.00 131.50 129.00 130.00 0.4M
2023-09-06 129.57 130.90 128.50 130.12 0.1M
2023-09-05 129.01 131.00 129.01 129.49 0.1M
2023-09-04 131.94 131.98 129.75 129.75 0.1M
2023-09-01 130.94 131.80 127.30 130.50 0.3M
2023-08-31 137.50 140.40 128.95 129.26 3.4M
2023-08-30 139.39 139.98 138.01 139.40 4.8M
2023-08-29 139.75 139.75 136.00 138.50 0.2M
2023-08-28 139.00 140.00 138.66 139.40 0.3M
2023-08-25 139.90 140.99 138.74 139.41 0.8M
2023-08-24 136.49 140.44 136.49 140.30 5.5M
2023-08-23 136.15 136.98 130.75 136.49 3.4M
2023-08-22 136.16 138.00 136.00 137.10 1.0M
2023-08-21 140.90 140.94 136.13 136.35 0.2M
2023-08-18 141.75 142.00 139.50 140.88 0.1M
2023-08-17 140.50 143.75 140.50 141.10 0.4M
2023-08-16 144.89 144.89 141.01 143.50 0.3M
2023-08-15 145.30 145.89 143.00 143.10 0.1M
2023-08-11 141.00 149.93 141.00 145.15 4.4M
2023-08-10 143.76 143.76 135.55 138.61 1.4M
2023-08-09 146.98 150.00 146.05 147.50 0.9M
2023-08-08 146.45 147.00 143.00 147.00 0.9M
2023-08-07 147.23 151.75 144.90 147.12 1.1M
2023-08-04 149.90 152.00 147.47 147.99 0.5M
2023-08-03 150.50 153.50 149.51 146.87 1.5M
2023-08-02 147.25 151.99 145.10 146.75 2.5M
2023-08-01 148.90 149.80 146.00 146.00 0.6M
2023-07-31 148.06 150.50 146.80 147.46 1.3M
2023-07-27 148.90 150.56 143.00 147.50 0.8M
2023-07-26 146.25 148.35 146.25 147.98 0.7M
2023-07-25 143.99 148.98 143.00 145.25 1.5M
2023-07-24 139.75 145.00 139.50 143.62 1.3M
2023-07-21 138.20 140.60 135.15 139.61 1.6M
2023-07-20 138.01 139.00 135.00 135.48 0.6M
2023-07-19 130.90 138.75 130.86 138.00 2.6M
2023-07-18 129.44 131.00 128.00 131.00 1.6M
2023-07-17 129.00 129.90 127.50 128.49 0.2M
2023-07-14 127.50 130.40 127.50 128.70 0.3M
2023-07-13 131.65 131.75 128.00 128.99 1.3M
2023-07-12 126.05 130.00 126.05 129.50 3.6M
2023-07-11 124.00 127.60 123.50 125.82 2.2M
2023-07-10 120.95 123.65 120.00 123.60 2.0M
2023-07-07 120.80 122.00 120.65 121.01 0.3M
2023-07-06 120.00 122.60 118.62 121.51 2.7M
2023-07-05 120.00 120.90 118.71 120.00 0.6M
2023-07-04 122.00 122.00 119.45 119.70 1.3M
2023-07-03 117.40 122.80 117.25 121.00 5.9M
2023-06-27 115.00 115.00 112.52 113.75 0.7M
2023-06-26 110.90 115.49 110.35 115.55 0.9M
2023-06-23 112.70 112.70 110.02 110.34 0.4M
2023-06-22 114.84 114.84 111.51 112.49 0.1M
2023-06-21 112.90 114.20 112.75 113.00 0.2M
2023-06-20 114.79 114.79 112.90 113.55 0.1M
2023-06-19 115.18 115.18 113.70 114.00 0.7M
2023-06-16 115.75 115.75 113.80 114.39 0.2M
2023-06-15 113.55 116.00 113.55 114.52 0.3M
2023-06-14 113.50 114.90 113.50 114.16 0.1M
2023-06-13 114.20 114.94 113.80 114.15 0.5M
2023-06-12 113.29 114.11 112.57 114.03 0.2M
2023-06-09 112.45 113.99 111.00 111.60 0.2M
2023-06-08 115.40 115.51 110.00 112.44 0.4M
2023-06-07 114.61 115.98 114.51 114.81 0.4M
2023-06-06 115.32 115.50 114.81 114.87 0.2M
2023-06-05 115.59 115.99 114.57 115.31 0.2M
2023-06-02 115.79 115.79 114.50 114.55 0.1M
2023-06-01 115.61 115.61 114.51 114.99 0.4M
2023-05-31 114.79 115.60 114.26 115.48 2.7M
2023-05-30 115.60 115.60 113.90 114.44 0.7M
2023-05-29 115.80 116.00 114.09 115.50 1.0M
2023-05-26 115.15 116.10 115.00 115.36 2.3M
2023-05-25 115.00 115.19 114.61 115.00 1.4M
2023-05-24 114.80 115.09 114.01 114.99 0.0M
2023-05-23 114.80 115.00 113.51 114.50 0.2M
2023-05-22 115.35 115.50 114.00 114.80 0.2M
2023-05-19 115.50 115.60 114.79 115.50 0.2M
2023-05-18 115.99 116.45 114.85 114.85 0.3M
2023-05-17 116.50 116.50 115.70 115.70 0.4M
2023-05-16 115.66 116.50 115.52 115.99 2.9M
2023-05-15 115.49 116.00 114.90 116.00 0.2M
2023-05-12 115.00 115.90 114.80 115.12 0.2M
2023-05-11 115.15 116.20 114.50 115.10 0.3M
2023-05-10 114.65 115.40 114.45 114.83 0.4M
2023-05-09 116.40 116.40 114.70 114.92 0.6M
2023-05-08 115.97 118.00 114.50 115.55 0.8M
2023-05-05 122.00 123.00 121.50 121.97 0.9M
2023-05-04 121.20 122.69 121.20 121.90 1.5M
2023-05-03 121.90 122.48 120.50 120.99 1.9M
2023-05-02 120.94 122.40 111.10 121.00 1.2M
2023-04-28 120.99 120.99 119.65 120.00 0.2M
2023-04-27 118.94 121.10 117.75 120.00 0.8M
2023-04-26 118.75 120.50 118.01 119.00 0.2M
2023-04-20 118.00 119.35 117.39 119.00 1.2M
2023-04-19 116.24 117.24 116.00 117.24 0.2M
2023-04-18 115.98 116.23 114.65 116.20 0.4M
2023-04-17 115.51 116.00 115.25 115.75 0.1M
2023-04-13 115.99 116.00 115.06 115.51 0.1M
2023-04-12 113.31 116.55 113.31 115.50 0.0M
2023-04-11 114.80 116.00 114.80 115.25 0.1M
2023-04-10 115.96 115.96 114.10 115.85 0.3M
2023-04-07 115.00 115.70 114.90 115.00 0.5M
2023-04-06 114.12 116.00 114.12 114.92 0.7M
2023-04-05 114.50 115.00 113.91 114.95 0.4M
2023-04-04 115.01 115.44 114.50 115.00 0.2M
2023-04-03 114.99 115.75 114.20 115.00 0.2M
2023-03-31 114.36 115.77 114.16 114.99 0.6M
2023-03-30 115.95 116.00 114.55 115.69 0.0M
2023-03-29 115.95 115.95 114.50 115.25 0.1M
2023-03-28 113.85 115.95 113.80 115.50 0.1M
2023-03-27 115.99 115.99 113.82 114.49 0.3M
2023-03-24 115.50 115.50 114.12 114.15 0.1M
2023-03-22 115.00 115.20 114.30 114.60 0.2M
2023-03-21 115.30 115.30 113.91 114.50 0.0M
2023-03-20 115.50 115.50 114.00 114.15 0.1M
2023-03-17 114.98 115.75 113.95 115.00 0.1M
2023-03-16 115.49 115.49 114.00 114.40 0.4M
2023-03-15 115.89 115.89 114.00 114.00 0.2M
2023-03-14 114.00 115.49 113.80 115.00 0.5M
2023-03-13 120.35 121.70 119.02 120.10 0.4M
2023-03-10 120.09 121.50 118.25 120.77 0.2M
2023-03-09 119.98 119.98 118.50 119.25 0.1M
2023-03-08 119.89 120.00 118.01 119.30 0.1M
2023-03-07 119.00 119.94 117.75 118.00 0.2M
2023-03-06 119.99 120.01 118.10 120.00 0.1M
2023-03-03 118.90 120.15 116.11 119.80 0.3M
2023-03-02 118.60 119.01 116.15 118.80 0.4M
2023-03-01 117.00 118.50 114.50 117.01 7.1M
2023-02-28 116.00 117.01 115.75 116.80 0.1M
2023-02-27 114.60 117.00 114.50 116.00 0.2M
2023-02-24 115.75 115.75 114.30 115.02 0.3M
2023-02-23 115.85 116.65 115.00 115.00 0.1M
2023-02-22 115.00 116.99 115.00 115.80 0.2M
2023-02-21 115.84 115.84 114.00 115.26 0.1M
2023-02-20 115.30 115.50 114.58 114.85 0.2M
2023-02-17 115.70 116.00 114.12 115.30 0.2M
2023-02-16 114.00 115.50 114.00 115.00 0.1M
2023-02-15 114.60 116.00 113.85 114.85 0.4M
2023-02-14 115.45 115.45 113.80 113.85 0.3M
2023-02-13 116.60 117.00 114.91 115.00 0.1M
2023-02-10 116.95 118.75 114.72 116.25 0.4M
2023-02-09 115.00 117.50 115.00 116.60 0.7M
2023-02-08 114.79 116.49 112.07 114.72 1.0M
2023-02-07 114.49 114.49 113.01 113.25 0.1M
2023-02-06 112.95 114.00 111.51 113.20 0.3M
2023-02-03 114.95 114.95 112.50 112.51 0.1M
2023-02-02 114.00 114.97 112.12 114.00 0.1M
2023-02-01 113.99 114.00 112.55 112.63 0.1M
2023-01-31 111.65 113.90 111.51 113.12 0.1M
2023-01-30 113.98 114.50 111.30 111.50 0.1M
2023-01-27 115.50 115.50 111.00 112.20 0.1M
2023-01-26 113.00 116.00 112.50 114.50 0.4M
2023-01-25 108.00 113.98 108.00 113.45 0.3M
2023-01-24 107.01 108.50 107.01 107.70 0.0M
2023-01-23 109.49 109.49 107.25 107.70 0.0M
2023-01-20 110.00 110.30 106.99 108.25 0.1M
2023-01-19 110.29 110.90 109.05 109.05 0.4M
2023-01-18 111.00 112.00 109.40 109.80 1.1M
2023-01-17 112.97 112.97 109.60 110.00 0.3M
2023-01-16 113.40 113.40 111.20 111.60 0.0M
2023-01-13 111.98 112.00 111.20 111.50 0.1M
2023-01-12 112.98 112.98 111.50 112.15 0.1M
2023-01-11 113.79 113.79 111.10 112.45 0.1M
2023-01-10 113.60 114.10 111.25 112.00 0.1M
2023-01-09 114.00 114.99 111.01 113.60 0.1M
2023-01-06 115.02 116.23 114.01 114.30 0.0M
2023-01-05 116.99 116.99 114.90 115.40 0.1M
2023-01-04 116.50 116.75 114.25 115.20 0.1M
2023-01-03 116.89 117.40 115.05 116.00 0.2M
2023-01-02 116.49 117.49 114.50 115.51 0.1M