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
2022-12-30 21.23 21.50 21.23 21.50 0.0M
2022-12-23 20.87 20.87 20.80 20.80 0.3M
2022-12-22 19.01 20.82 19.01 20.82 0.0M
2022-12-20 20.01 20.01 20.00 20.00 0.0M
2022-12-19 20.26 20.26 20.26 20.26 0.0M
2022-12-16 20.99 21.00 20.99 21.00 0.0M
2022-12-14 20.99 21.00 20.99 21.00 0.0M
2022-12-12 20.25 20.26 20.25 20.26 0.0M
2022-12-08 21.20 21.25 21.20 21.25 0.0M
2022-12-07 20.50 20.50 20.50 20.50 0.0M
2022-12-06 20.05 20.05 20.04 20.04 0.0M
2022-11-23 21.23 21.23 21.23 21.23 0.0M
2022-11-22 20.26 21.20 20.25 21.20 0.0M
2022-11-18 21.25 21.25 21.25 21.25 0.0M
2022-11-17 21.25 21.25 21.25 21.25 0.0M
2022-11-16 21.24 21.24 21.24 21.24 0.0M
2022-11-14 20.99 20.99 20.65 20.65 0.0M
2022-11-08 20.25 20.99 20.00 20.99 0.0M
2022-11-02 20.52 20.52 20.50 20.50 0.0M
2022-10-26 20.75 20.75 20.75 20.75 0.0M
2022-10-25 21.25 21.74 21.00 21.74 0.1M
2022-10-14 21.51 21.51 21.51 21.51 0.0M
2022-10-13 21.75 21.75 21.10 21.51 0.0M
2022-10-12 22.96 22.96 22.10 22.10 0.0M
2022-10-11 22.16 22.16 22.01 22.01 0.0M
2022-10-10 22.02 23.00 22.01 22.50 0.0M
2022-10-06 22.77 22.80 22.77 22.80 0.0M
2022-10-03 21.80 21.80 21.80 21.80 0.0M
2022-09-30 22.01 22.01 22.00 22.00 0.0M
2022-09-26 22.91 22.92 22.91 22.92 0.0M
2022-09-23 22.02 22.02 22.01 22.01 0.0M
2022-09-22 23.20 23.20 22.01 22.01 0.0M
2022-09-20 23.15 23.15 23.15 22.04 0.0M
2022-09-19 23.15 23.15 23.15 23.15 0.0M
2022-09-14 22.97 22.99 22.97 22.99 0.0M
2022-09-13 22.35 22.99 22.17 22.25 0.0M
2022-09-12 22.98 22.99 22.98 22.99 0.0M
2022-09-09 22.01 22.01 22.00 22.00 0.0M
2022-09-08 22.50 22.50 22.25 22.25 0.0M
2022-09-06 22.15 22.15 22.11 22.11 0.0M
2022-09-05 22.90 22.98 22.90 22.98 0.0M
2022-09-02 22.25 22.25 22.01 22.15 0.0M
2022-09-01 22.50 22.58 22.50 22.58 0.0M
2022-08-31 23.75 23.75 22.50 22.50 0.0M
2022-08-29 24.25 24.25 24.01 24.01 0.0M
2022-08-25 25.17 25.18 25.17 25.18 0.0M
2022-08-24 24.27 24.75 24.25 24.51 0.0M
2022-08-23 24.50 25.75 24.50 25.75 0.0M
2022-08-22 24.01 24.01 24.01 24.01 0.0M
2022-08-19 24.09 24.99 24.09 24.99 0.0M
2022-08-18 25.24 25.24 23.70 23.70 0.0M
2022-08-17 24.30 24.30 24.25 24.25 0.0M
2022-08-16 25.99 26.10 23.96 25.25 0.0M
2022-08-15 24.50 26.00 24.50 25.90 0.0M
2022-08-12 24.26 25.10 24.01 25.10 0.0M
2022-08-11 24.25 24.53 24.25 24.50 0.0M
2022-08-10 24.55 24.55 24.55 24.55 0.0M
2022-08-05 23.98 25.25 23.98 24.75 0.0M
2022-08-04 22.99 23.99 22.99 23.99 0.0M
2022-08-03 22.70 22.99 22.70 22.99 0.0M
2022-08-02 22.70 22.75 22.70 22.75 0.0M
2022-08-01 21.75 22.75 21.75 22.75 0.0M
2022-07-29 20.10 21.49 20.10 21.49 0.0M
2022-07-28 20.75 20.75 20.75 20.75 0.0M
2022-07-27 20.60 20.60 20.50 20.60 0.0M
2022-07-26 20.49 20.60 20.25 20.35 0.0M
2022-07-25 21.51 21.51 19.75 19.75 0.3M
2022-07-21 21.30 21.30 21.27 21.27 0.0M
2022-07-20 22.00 22.00 22.00 22.00 0.1M
2022-07-19 22.00 22.00 22.00 22.00 0.0M
2022-07-15 22.00 22.40 21.50 21.80 0.1M
2022-07-14 22.00 22.00 22.00 22.00 0.0M
2022-07-13 22.00 22.00 21.75 22.00 0.0M
2022-07-07 22.00 22.00 22.00 22.00 0.0M
2022-07-06 22.00 22.00 22.00 22.00 0.0M
2022-07-05 22.05 22.05 22.00 22.00 0.0M
2022-07-04 22.00 22.00 22.00 22.00 0.0M
2022-06-30 22.00 22.00 21.80 21.75 0.0M
2022-06-29 22.00 22.00 21.60 21.60 0.0M
2022-06-28 22.50 22.50 21.51 21.55 0.0M
2022-06-24 21.26 22.51 21.26 22.01 0.0M
2022-06-23 23.25 23.50 22.95 22.99 0.0M
2022-06-22 23.40 23.40 23.30 23.30 0.0M
2022-06-20 22.95 22.95 22.90 22.90 0.0M
2022-06-17 23.25 23.25 22.95 22.95 0.0M
2022-06-16 22.75 23.20 22.73 23.20 0.0M
2022-06-14 23.80 23.80 22.75 22.75 0.0M
2022-06-13 23.02 23.07 22.80 23.00 0.0M
2022-06-10 23.15 23.99 23.10 23.99 0.0M
2022-06-08 23.01 23.01 23.01 23.01 0.0M
2022-06-07 23.60 23.60 23.12 23.20 0.1M
2022-06-06 23.53 25.29 23.50 24.00 0.0M
2022-06-03 23.61 23.61 23.60 23.60 0.0M
2022-06-02 23.52 25.80 23.51 24.00 0.0M
2022-06-01 24.52 24.52 24.00 24.00 0.0M
2022-05-31 24.49 26.79 23.13 24.50 0.0M
2022-05-30 24.98 24.98 24.98 24.98 0.0M
2022-05-27 24.49 24.50 23.76 23.76 0.0M
2022-05-25 23.49 23.49 23.35 23.35 0.0M
2022-05-19 22.65 22.65 22.50 22.50 0.0M
2022-05-18 23.99 24.00 23.00 23.00 0.0M
2022-05-17 24.00 24.00 23.01 23.01 0.0M
2022-05-13 24.40 24.40 24.00 24.00 0.0M
2022-05-12 24.00 24.45 23.56 24.45 0.0M
2022-05-11 24.50 24.50 24.00 24.00 0.0M
2022-05-10 24.21 24.51 24.21 24.21 0.0M
2022-05-09 25.10 25.10 24.51 24.51 0.0M
2022-05-06 25.00 25.00 25.00 25.00 0.0M
2022-04-28 25.51 25.51 25.01 25.01 0.0M
2022-04-26 26.50 26.50 26.50 26.50 0.0M
2022-04-25 25.60 25.60 25.60 25.60 0.0M
2022-04-21 25.77 26.00 25.77 26.00 0.0M
2022-04-20 27.45 27.49 26.51 26.51 0.0M
2022-04-19 27.48 27.49 27.48 27.49 0.0M
2022-04-18 27.48 27.48 27.48 27.48 0.0M
2022-04-14 26.00 27.25 25.25 26.50 0.0M
2022-04-13 26.50 27.48 26.50 26.50 0.0M
2022-04-12 26.11 26.11 26.00 26.00 0.0M
2022-04-11 26.50 26.99 26.00 26.00 0.0M
2022-04-08 25.50 25.50 25.10 25.10 0.0M
2022-04-07 25.11 25.16 25.00 25.00 0.0M
2022-04-06 25.51 25.51 25.00 25.00 0.0M
2022-04-05 25.25 25.26 25.10 25.25 0.0M
2022-04-04 25.51 25.51 25.01 25.01 0.0M
2022-04-01 26.51 27.94 26.51 26.62 0.0M
2022-03-31 26.50 26.50 26.50 26.50 0.0M
2022-03-29 27.48 27.49 26.27 26.27 0.0M
2022-03-28 26.85 26.85 26.35 26.84 0.0M
2022-03-24 25.80 25.80 25.80 25.80 0.0M
2022-03-18 25.21 25.21 25.21 25.21 0.0M
2022-03-17 26.04 26.04 25.27 26.00 0.0M
2022-03-16 27.00 27.25 26.50 26.50 0.0M
2022-03-15 26.50 26.50 26.04 26.50 0.0M
2022-03-14 26.70 26.70 26.00 26.04 0.0M
2022-03-11 26.95 26.95 26.50 26.50 0.0M
2022-03-10 25.75 25.75 25.75 25.75 0.0M
2022-03-09 25.51 26.45 25.51 26.45 0.0M
2022-03-08 26.51 26.52 26.01 26.04 0.0M
2022-03-03 27.51 27.60 27.01 27.42 0.0M
2022-03-02 27.40 27.40 27.20 27.32 0.0M
2022-03-01 27.51 29.40 27.51 29.40 0.0M
2022-02-25 28.01 28.01 28.01 28.01 0.0M
2022-02-24 28.51 28.98 28.51 28.98 0.0M
2022-02-23 28.55 28.55 28.55 28.55 0.0M
2022-02-22 29.52 29.52 29.01 29.01 0.0M
2022-02-18 29.80 30.50 29.47 30.37 0.1M
2022-02-17 30.27 31.64 30.26 31.47 0.0M
2022-02-16 33.55 33.55 31.55 31.64 0.0M
2022-02-15 31.51 31.51 31.51 31.51 0.0M
2022-02-14 32.70 32.70 31.00 32.01 0.1M
2022-02-11 31.40 31.40 31.00 31.00 0.0M
2022-02-10 30.75 31.49 30.12 30.95 0.0M
2022-02-09 31.70 31.70 31.00 31.00 0.0M
2022-02-08 31.39 31.40 30.05 30.59 0.0M
2022-02-03 30.05 30.05 30.00 30.02 0.0M
2022-02-02 30.95 31.50 29.90 29.91 0.1M
2022-02-01 31.00 31.00 28.51 29.99 0.0M
2022-01-31 31.00 31.00 30.75 30.75 0.0M
2022-01-28 31.51 31.51 31.50 31.50 0.0M
2022-01-25 32.00 32.00 32.00 32.00 0.0M
2022-01-24 32.00 32.00 32.00 32.00 0.1M
2022-01-18 32.00 32.00 32.00 32.00 0.0M
2022-01-17 32.03 33.00 32.00 32.00 0.0M
2022-01-11 34.51 35.39 34.51 34.55 0.0M
2022-01-10 34.01 36.89 34.00 36.40 0.4M
2022-01-05 38.46 38.46 36.63 36.63 0.6M
2022-01-04 34.55 39.85 34.55 39.60 0.1M
2022-01-03 37.35 37.35 37.35 37.35 0.0M