MCB-Arif Habib Savings & Invest

MCBI
🏛️ pakistan →
175.00
Last Update: 2025-09-26
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
2021-12-29 35.48 35.48 35.48 35.48 0.1M
2021-12-28 34.36 34.36 34.36 34.36 0.1M
2021-12-27 34.45 34.45 34.45 34.45 0.1M
2021-12-24 34.40 34.48 34.40 34.48 0.2M
2021-12-21 34.99 34.99 34.00 34.50 0.7M
2021-12-20 34.00 34.75 34.00 34.55 0.1M
2021-12-17 31.80 34.00 31.80 33.96 0.3M
2021-12-16 30.00 32.14 30.00 32.00 0.1M
2021-12-15 28.50 30.25 28.01 29.90 0.1M
2021-12-14 25.01 28.69 24.75 28.40 0.1M
2021-12-13 24.99 26.74 24.99 26.74 0.0M
2021-12-10 23.51 25.00 23.51 25.00 1.0M
2021-12-09 25.70 25.70 23.37 23.93 0.0M
2021-12-08 26.57 26.57 25.17 25.17 0.1M
2021-12-07 27.34 27.39 26.50 27.21 0.0M
2021-12-06 28.24 28.45 25.56 25.56 0.0M
2021-12-03 28.00 28.00 25.50 26.72 0.0M
2021-12-02 29.48 29.49 26.84 26.84 0.0M
2021-12-01 29.00 29.00 29.00 29.00 0.0M
2021-11-26 29.49 29.49 26.15 27.82 0.0M
2021-11-25 29.00 29.49 28.21 28.21 0.0M
2021-11-24 29.01 29.01 29.00 29.00 0.0M
2021-11-23 29.49 29.49 29.49 29.49 0.0M
2021-11-22 29.50 29.50 29.50 29.50 0.0M
2021-11-19 28.76 29.98 28.76 29.98 0.0M
2021-11-16 29.90 29.90 29.90 29.90 0.0M
2021-11-11 29.51 30.00 29.00 29.00 0.0M
2021-11-10 29.75 30.00 29.75 30.00 0.0M
2021-11-09 29.99 30.00 29.99 30.00 0.0M
2021-11-08 30.00 30.04 30.00 30.00 0.0M
2021-11-05 30.00 30.00 30.00 30.00 0.0M
2021-11-03 30.00 30.00 30.00 30.00 0.0M
2021-11-02 29.99 29.99 29.99 29.99 0.0M
2021-11-01 30.15 30.15 30.15 30.15 0.0M
2021-10-29 29.75 29.75 29.75 29.75 0.0M
2021-10-28 29.75 29.75 29.75 29.75 0.0M
2021-10-27 30.00 30.00 30.00 30.00 0.0M
2021-10-26 30.55 30.55 30.01 30.01 0.0M
2021-10-25 30.08 30.08 30.07 30.07 0.0M
2021-10-22 30.08 30.08 30.08 30.08 0.0M
2021-10-20 30.21 30.21 30.09 30.15 0.1M
2021-10-18 30.11 30.11 30.11 30.11 0.0M
2021-10-15 31.92 31.92 29.95 31.92 0.0M
2021-10-14 32.70 32.70 32.70 32.70 0.1M
2021-10-13 32.50 32.70 32.50 32.70 0.0M
2021-10-12 32.50 32.79 32.50 32.79 0.0M
2021-10-11 32.31 32.79 32.25 32.79 0.0M
2021-10-08 32.26 32.26 32.26 32.26 0.0M
2021-10-07 32.52 32.80 32.51 32.51 0.0M
2021-10-06 32.80 32.80 32.80 32.80 0.0M
2021-10-05 32.80 32.80 32.80 32.80 0.0M
2021-10-04 33.00 33.00 32.80 32.80 0.0M
2021-10-01 33.00 33.00 32.75 33.00 0.0M
2021-09-30 33.92 33.93 33.02 33.93 0.0M
2021-09-28 33.56 33.56 33.00 33.02 0.0M
2021-09-27 34.75 34.75 34.02 34.02 0.0M
2021-09-24 34.99 34.99 34.75 34.75 0.0M
2021-09-22 34.51 34.85 34.25 34.85 0.0M
2021-09-21 35.26 36.00 34.75 35.00 0.0M
2021-09-20 35.75 35.75 34.75 35.49 0.0M
2021-09-17 36.75 37.00 36.00 36.26 0.0M
2021-09-16 36.76 37.00 36.75 37.00 0.0M
2021-09-15 39.30 41.49 37.00 37.12 0.0M
2021-09-14 37.75 39.25 37.51 38.90 0.0M
2021-09-13 36.50 38.69 36.50 37.63 0.0M
2021-09-10 36.00 36.00 36.00 36.00 0.0M
2021-09-09 36.00 36.00 36.00 36.00 0.0M
2021-09-08 36.49 36.49 36.49 36.49 0.0M
2021-09-06 36.00 36.00 35.50 35.99 0.0M
2021-09-03 35.99 36.49 35.00 36.16 0.0M
2021-09-02 36.00 36.00 35.01 35.50 0.0M
2021-09-01 35.95 35.95 35.95 35.95 0.0M
2021-08-31 35.75 36.50 35.75 36.00 0.0M
2021-08-30 36.76 36.76 36.00 36.00 0.0M
2021-08-27 37.26 37.26 37.01 37.01 0.0M
2021-08-25 38.00 38.00 38.00 38.00 0.0M
2021-08-24 37.52 37.52 37.50 37.50 0.0M
2021-08-23 37.57 38.00 37.57 37.94 0.0M
2021-08-20 38.01 38.01 38.00 38.00 0.0M
2021-08-17 38.01 38.49 38.01 38.01 0.0M
2021-08-13 38.01 38.49 37.51 38.49 0.0M
2021-08-12 39.20 39.20 38.01 38.98 0.0M
2021-08-11 36.50 39.23 36.01 39.23 0.0M
2021-08-10 36.81 36.81 36.50 36.50 0.1M
2021-08-09 34.25 34.99 34.25 34.25 0.0M
2021-08-05 34.25 34.25 34.25 34.25 0.0M
2021-08-04 34.00 34.00 34.00 34.00 0.0M
2021-08-03 33.25 33.99 33.25 33.62 0.0M
2021-08-02 34.25 34.25 34.25 34.25 0.0M
2021-07-29 33.25 34.25 33.25 34.25 0.0M
2021-07-28 34.75 34.75 33.50 33.81 0.0M
2021-07-27 34.25 34.25 34.25 34.25 0.0M
2021-07-26 34.51 34.51 34.25 34.25 0.0M
2021-07-23 34.75 35.25 34.75 35.25 0.0M
2021-07-19 34.75 34.75 33.01 34.39 0.1M
2021-07-16 35.99 37.61 34.76 35.11 0.2M
2021-07-15 35.25 35.25 35.00 35.00 0.0M
2021-07-14 35.25 35.25 35.25 35.25 0.0M
2021-07-12 35.51 35.51 35.51 35.51 0.0M
2021-07-09 36.49 36.49 36.00 36.00 0.0M
2021-07-08 35.75 36.00 35.75 36.00 0.0M
2021-07-07 36.00 36.00 35.50 35.75 0.0M
2021-07-06 36.00 36.00 35.51 35.51 0.0M
2021-07-05 36.00 36.00 36.00 36.00 0.0M
2021-07-02 36.25 36.50 36.25 36.50 0.0M
2021-07-01 36.51 36.51 36.50 36.50 0.0M
2021-06-29 36.75 36.75 36.75 36.75 0.0M
2021-06-28 36.75 36.75 36.75 36.75 0.0M
2021-06-25 36.75 36.75 36.75 36.75 0.0M
2021-06-24 36.75 36.75 36.75 36.75 0.0M
2021-06-23 36.75 36.75 36.75 36.75 0.0M
2021-06-22 37.00 37.00 37.00 37.00 0.0M
2021-06-21 37.30 37.30 37.00 37.00 0.0M
2021-06-17 37.10 37.10 37.10 37.10 0.0M
2021-06-15 39.00 39.00 39.00 39.00 0.0M
2021-06-14 38.75 38.75 38.75 38.75 0.0M
2021-06-10 39.02 39.02 39.00 39.00 0.0M
2021-06-04 41.75 41.75 41.22 41.22 0.0M
2021-06-03 43.50 44.08 43.00 43.00 0.0M
2021-06-02 44.50 44.50 41.01 41.01 0.0M
2021-06-01 41.78 43.80 41.78 43.80 0.0M
2021-05-31 41.78 41.78 41.78 41.78 0.0M
2021-05-24 38.50 38.90 36.06 38.90 0.0M
2021-05-19 37.99 38.95 37.99 38.90 0.0M
2021-05-18 36.25 36.25 36.25 36.25 0.0M
2021-05-17 35.25 35.25 35.25 35.25 0.0M
2021-05-06 36.00 36.00 35.00 35.00 0.0M
2021-04-28 34.23 35.05 34.23 35.01 0.0M
2021-04-22 37.05 37.05 37.00 37.00 0.0M
2021-04-21 40.00 40.00 40.00 40.00 0.0M
2021-04-01 35.25 40.84 35.25 40.07 0.0M
2021-03-30 38.00 38.00 38.00 38.00 0.0M
2021-03-29 40.00 40.00 38.00 38.00 0.0M
2021-03-26 39.00 40.70 37.99 40.13 0.0M
2021-03-25 37.99 37.99 37.99 37.99 0.0M
2021-03-22 36.59 37.59 36.59 36.59 0.0M
2021-03-18 39.56 39.56 39.44 39.55 0.0M
2021-03-17 34.25 36.97 34.00 36.96 0.0M
2021-03-16 36.18 36.18 36.17 36.17 0.0M
2021-03-15 39.06 39.06 39.06 39.06 0.0M
2021-03-10 36.55 36.55 36.55 36.55 0.0M
2021-03-08 38.47 40.35 38.00 39.51 0.0M
2021-03-05 37.50 38.47 37.50 38.47 0.0M
2021-03-04 36.00 36.25 36.00 36.25 0.0M
2021-03-02 36.00 36.00 36.00 36.00 0.0M
2021-03-01 34.36 34.36 34.35 34.35 0.0M
2021-02-26 37.00 38.25 35.00 35.00 0.0M
2021-02-25 32.86 35.74 32.86 35.74 0.0M
2021-02-24 38.50 38.50 35.50 35.50 0.0M
2021-02-22 38.00 38.00 38.00 38.00 0.0M
2021-02-19 36.00 39.89 36.00 39.89 0.0M
2021-02-18 40.00 40.00 38.00 38.00 0.0M
2021-02-17 39.50 40.73 37.02 39.57 0.0M
2021-02-16 36.50 37.89 36.50 37.89 0.0M
2021-02-15 35.00 35.40 35.00 35.25 0.0M
2021-02-12 35.50 35.50 35.00 35.00 0.0M
2021-02-11 37.51 37.55 35.51 35.51 0.0M
2021-02-10 37.34 37.34 35.26 36.15 0.0M
2021-02-09 37.64 37.65 35.01 35.26 0.0M
2021-02-08 33.10 35.61 33.00 35.14 0.0M
2021-02-04 31.00 33.34 31.00 33.13 0.0M
2021-02-01 31.00 31.30 30.90 31.02 0.0M
2021-01-29 30.47 31.00 30.47 30.50 0.1M
2021-01-28 29.94 30.39 29.94 30.39 0.0M
2021-01-27 28.76 29.02 28.76 29.00 0.0M
2021-01-26 28.35 28.78 28.35 28.78 0.0M
2021-01-21 29.00 29.00 29.00 29.00 0.0M
2021-01-19 28.54 29.05 28.50 29.05 0.0M
2021-01-18 30.00 30.00 29.90 29.95 0.0M
2021-01-13 29.90 29.90 28.99 29.90 0.0M
2021-01-12 28.01 29.19 28.00 28.99 0.1M
2021-01-11 28.55 28.99 28.55 28.99 0.0M
2021-01-08 30.28 30.28 28.80 29.00 0.0M
2021-01-07 29.50 30.00 29.50 30.00 0.0M
2021-01-06 29.89 29.90 29.89 29.90 0.0M
2021-01-05 28.54 28.54 28.54 28.54 0.0M
2021-01-01 29.79 29.79 29.79 29.79 0.0M