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
2023-12-29 28.30 28.30 28.30 28.30 0.0M
2023-12-28 29.00 29.00 29.00 29.00 0.0M
2023-12-27 29.00 29.00 28.50 28.50 0.0M
2023-12-26 28.50 28.50 28.50 28.50 0.1M
2023-12-22 28.50 29.25 28.50 29.00 0.0M
2023-12-21 28.50 28.50 28.50 28.50 0.0M
2023-12-20 28.25 28.80 28.25 28.80 0.2M
2023-12-19 29.99 29.99 28.00 28.00 0.0M
2023-12-18 30.48 30.48 29.61 29.62 0.0M
2023-12-15 29.50 30.25 29.50 30.25 0.0M
2023-12-14 29.11 29.40 29.01 29.40 0.0M
2023-12-13 29.40 29.80 29.10 29.10 0.1M
2023-12-12 29.01 29.99 29.01 29.50 0.1M
2023-12-11 30.24 30.24 29.01 29.55 0.0M
2023-12-08 28.98 30.00 28.98 29.02 0.0M
2023-12-07 27.80 28.80 27.80 28.11 0.0M
2023-12-06 26.75 28.00 26.75 28.00 0.0M
2023-12-05 26.70 26.75 26.60 26.75 0.0M
2023-12-04 27.22 27.25 26.61 26.70 0.0M
2023-12-01 26.03 27.00 26.00 27.00 0.0M
2023-11-30 26.98 26.98 26.98 26.98 0.0M
2023-11-29 26.50 26.89 26.50 26.89 0.0M
2023-11-28 26.72 26.75 26.06 26.60 0.0M
2023-11-27 25.76 26.69 25.75 26.69 0.0M
2023-11-24 26.68 26.75 26.11 26.29 0.0M
2023-11-23 26.50 26.50 26.00 26.00 0.1M
2023-11-22 26.31 26.52 26.31 26.40 0.0M
2023-11-21 26.60 26.75 26.51 26.75 0.0M
2023-11-20 26.60 27.45 26.52 26.60 0.1M
2023-11-17 26.00 27.74 26.00 27.46 0.1M
2023-11-16 26.06 26.61 26.00 26.10 0.1M
2023-11-15 26.19 27.25 25.75 27.25 0.1M
2023-11-14 25.70 26.15 25.70 26.10 0.0M
2023-11-13 25.52 26.20 25.52 26.20 0.0M
2023-11-10 26.40 26.70 26.00 26.00 0.0M
2023-11-08 26.00 26.30 26.00 26.30 0.0M
2023-11-07 26.10 26.50 25.80 26.20 0.0M
2023-11-06 26.00 26.25 25.95 26.20 0.0M
2023-11-03 26.20 26.50 25.60 26.00 0.1M
2023-11-02 24.75 25.99 24.51 25.50 0.2M
2023-11-01 23.80 24.50 23.52 24.50 0.2M
2023-10-31 23.52 23.99 23.52 23.99 0.0M
2023-10-30 24.76 24.76 23.11 23.48 0.1M
2023-10-27 23.53 23.53 23.03 23.03 0.0M
2023-10-26 23.52 23.54 23.52 23.54 0.0M
2023-10-25 24.00 24.00 23.51 23.99 0.0M
2023-10-24 23.55 24.47 23.55 24.47 0.0M
2023-10-23 23.50 23.80 23.50 23.50 0.0M
2023-10-20 23.00 23.51 22.71 23.50 0.1M
2023-10-19 22.70 23.10 22.70 23.01 0.1M
2023-10-18 22.75 23.05 22.70 23.05 0.0M
2023-10-17 22.90 23.00 22.75 22.75 0.0M
2023-10-16 22.85 22.86 22.78 22.78 0.0M
2023-10-13 21.38 23.24 21.37 23.20 0.0M
2023-10-12 22.80 23.79 22.79 23.10 0.0M
2023-10-11 27.40 28.30 27.11 27.77 0.1M
2023-10-10 27.45 28.00 27.20 28.00 0.1M
2023-10-09 26.99 27.34 26.80 27.30 0.0M
2023-10-06 26.50 27.40 26.50 27.14 0.0M
2023-10-05 27.45 27.45 26.50 26.50 0.0M
2023-10-04 27.24 27.25 27.00 27.00 0.0M
2023-10-03 26.80 27.30 26.45 26.85 0.1M
2023-10-02 26.90 27.48 26.26 26.95 0.0M
2023-09-28 26.50 26.50 26.10 26.50 0.1M
2023-09-27 26.49 26.90 26.40 26.40 0.0M
2023-09-26 26.00 26.40 25.99 26.40 0.1M
2023-09-25 26.00 26.00 25.56 25.75 0.0M
2023-09-22 25.73 25.98 25.60 25.70 0.0M
2023-09-21 25.36 25.50 25.11 25.50 0.0M
2023-09-20 25.49 26.44 25.49 26.34 0.1M
2023-09-19 24.88 25.27 24.88 25.01 0.0M
2023-09-18 24.80 24.80 24.40 24.79 0.0M
2023-09-15 24.87 24.88 24.40 24.50 0.0M
2023-09-14 24.30 24.60 24.25 24.30 0.0M
2023-09-13 24.36 24.36 24.30 24.30 0.0M
2023-09-12 24.25 24.84 24.20 24.25 0.0M
2023-09-11 24.40 24.40 24.25 24.25 0.0M
2023-09-08 24.48 24.50 24.20 24.50 0.0M
2023-09-07 24.12 24.60 24.11 24.25 0.0M
2023-09-06 24.20 24.46 24.20 24.25 0.0M
2023-09-05 24.11 24.45 24.11 24.39 0.0M
2023-09-04 24.25 24.25 24.24 24.24 0.0M
2023-09-01 24.00 24.00 24.00 24.00 0.0M
2023-08-31 23.76 24.29 23.76 23.80 0.1M
2023-08-30 24.50 24.81 24.00 24.00 0.0M
2023-08-29 24.18 24.94 24.18 24.50 0.0M
2023-08-28 24.50 24.95 24.50 24.70 0.0M
2023-08-25 24.41 24.80 24.40 24.80 0.0M
2023-08-24 24.60 24.80 24.26 24.80 0.0M
2023-08-23 24.51 24.60 24.35 24.60 0.0M
2023-08-22 24.32 24.74 24.20 24.74 0.0M
2023-08-21 24.87 24.87 24.50 24.67 0.0M
2023-08-18 24.75 25.00 24.25 24.48 0.0M
2023-08-17 25.03 25.50 24.50 24.90 0.1M
2023-08-16 25.89 25.90 25.41 25.42 0.0M
2023-08-15 25.30 25.72 25.30 25.55 0.0M
2023-08-11 25.10 26.00 25.10 26.00 0.1M
2023-08-10 25.70 25.74 25.01 25.01 0.2M
2023-08-09 24.75 25.75 24.75 25.75 0.1M
2023-08-08 25.50 25.50 25.00 25.02 0.0M
2023-08-07 25.50 25.95 25.40 25.40 0.1M
2023-08-04 26.64 26.80 24.32 25.50 0.3M
2023-08-03 26.65 26.70 25.90 26.30 0.1M
2023-08-02 26.49 26.60 26.00 26.20 0.1M
2023-08-01 25.94 27.00 25.94 26.10 0.3M
2023-07-31 24.31 25.42 24.00 25.42 0.7M
2023-07-27 23.65 23.65 23.65 23.65 0.2M
2023-07-26 22.00 22.05 21.65 22.00 0.1M
2023-07-25 21.65 22.32 21.65 22.00 0.0M
2023-07-24 22.40 22.48 22.20 22.20 0.0M
2023-07-21 22.00 22.05 21.92 21.92 0.0M
2023-07-20 21.75 22.49 21.60 21.94 0.0M
2023-07-19 22.00 22.00 21.95 21.95 0.0M
2023-07-18 22.00 22.00 22.00 22.00 0.0M
2023-07-17 22.00 22.15 22.00 22.15 0.0M
2023-07-14 24.31 24.31 24.31 24.31 0.0M
2023-07-13 22.00 22.15 22.00 22.10 0.0M
2023-07-12 22.06 22.06 22.01 22.01 0.0M
2023-07-11 22.02 22.28 22.01 22.10 0.0M
2023-07-10 22.50 22.60 22.15 22.50 0.1M
2023-07-07 22.52 22.52 22.10 22.05 0.0M
2023-07-06 22.75 22.75 22.75 22.75 0.0M
2023-07-05 23.01 23.01 23.00 23.00 0.0M
2023-07-04 23.25 23.25 23.01 23.01 0.0M
2023-07-03 23.25 24.25 23.00 24.25 0.0M
2023-06-27 23.12 23.12 23.12 23.12 0.0M
2023-06-26 22.75 22.75 22.75 22.75 0.0M
2023-06-23 23.01 23.01 23.01 23.01 0.0M
2023-06-20 23.00 23.99 23.00 23.99 0.0M
2023-06-19 22.40 23.00 22.40 23.00 0.0M
2023-06-14 22.40 22.70 22.00 22.00 0.0M
2023-06-08 23.51 23.51 23.51 23.51 0.0M
2023-06-07 23.99 23.99 23.50 23.50 0.0M
2023-06-06 22.98 24.00 22.98 23.00 0.1M
2023-06-05 22.26 22.98 21.75 22.98 0.0M
2023-06-01 23.25 23.25 23.25 23.25 0.0M
2023-05-31 22.75 22.99 22.75 22.99 0.0M
2023-05-30 22.60 22.60 22.60 22.60 0.0M
2023-05-29 22.50 22.50 22.50 22.50 0.0M
2023-05-26 22.11 22.50 22.11 22.50 0.0M
2023-05-25 22.00 22.00 22.00 22.00 0.0M
2023-05-24 22.01 22.02 22.00 22.00 0.0M
2023-05-23 22.00 22.03 22.00 22.00 0.0M
2023-05-22 22.00 22.00 22.00 22.00 0.0M
2023-05-19 22.01 22.01 22.00 22.00 0.0M
2023-05-18 22.30 22.30 22.30 22.30 0.0M
2023-05-16 22.25 22.25 22.20 22.25 0.0M
2023-05-15 21.99 22.24 21.99 22.24 0.0M
2023-05-12 21.98 21.99 21.98 21.99 0.0M
2023-05-11 21.50 21.90 21.50 21.90 0.0M
2023-05-10 21.50 21.50 21.50 21.50 0.0M
2023-05-09 21.51 21.51 21.16 21.16 0.0M
2023-05-08 21.35 21.35 21.00 21.00 0.0M
2023-05-05 22.29 22.30 21.75 21.75 0.0M
2023-05-04 21.99 22.25 21.26 21.26 0.0M
2023-05-02 21.00 21.50 21.50 21.02 0.0M
2023-04-28 21.50 21.50 21.50 21.50 0.0M
2023-04-27 21.10 21.23 21.10 21.23 0.0M
2023-04-20 21.01 21.01 21.00 21.00 0.0M
2023-04-19 21.50 21.50 21.00 21.00 0.0M
2023-04-18 21.59 22.00 21.59 22.00 0.0M
2023-04-12 21.02 21.02 21.02 21.02 0.0M
2023-04-07 22.09 22.09 22.09 22.09 0.0M
2023-04-05 21.21 21.21 21.21 21.21 0.0M
2023-04-04 22.89 22.89 22.89 22.89 0.0M
2023-03-29 22.79 22.79 22.79 22.79 0.0M
2023-03-20 22.25 22.25 22.20 22.20 0.0M
2023-03-17 22.02 22.75 22.01 22.51 0.0M
2023-03-13 21.75 24.15 21.52 22.75 0.0M
2023-03-10 21.89 22.57 21.89 22.57 0.0M
2023-03-09 21.02 21.02 21.00 21.00 0.0M
2023-03-03 21.09 22.25 22.25 21.09 0.0M
2023-03-02 21.00 22.57 21.00 22.57 0.0M
2023-03-01 21.00 21.00 21.00 21.00 0.0M
2023-02-24 21.00 21.10 21.00 21.00 0.0M
2023-02-23 21.00 21.00 21.00 21.00 0.0M
2023-02-17 21.00 21.00 20.80 20.81 0.0M
2023-02-15 22.00 22.50 22.00 22.00 0.0M
2023-02-13 22.00 22.00 22.00 22.00 0.0M
2023-02-10 22.25 22.25 22.25 22.25 0.0M
2023-02-09 22.74 23.75 22.40 22.70 0.0M
2023-02-08 21.75 22.20 21.75 22.00 0.0M
2023-02-07 21.55 21.55 21.55 21.55 0.0M
2023-02-06 22.75 22.75 21.97 21.97 0.0M
2023-02-03 23.75 23.75 23.00 23.75 0.0M
2023-02-02 22.02 23.00 22.01 23.00 0.0M
2023-02-01 22.99 23.00 22.99 23.00 0.0M
2023-01-31 21.31 23.00 21.31 23.00 0.0M
2023-01-30 24.48 24.49 23.00 23.00 0.0M
2023-01-27 22.90 23.50 22.90 23.44 0.0M
2023-01-26 23.00 23.75 23.00 23.30 0.0M
2023-01-25 24.03 24.03 23.97 23.97 0.2M
2023-01-24 21.20 22.36 21.20 22.36 0.0M
2023-01-23 20.80 20.80 20.80 20.80 0.0M
2023-01-19 20.01 20.40 20.01 20.01 0.0M
2023-01-17 20.40 20.40 20.40 20.40 0.0M
2023-01-16 20.95 20.99 20.25 20.99 0.0M
2023-01-13 20.90 20.90 20.80 20.90 0.0M
2023-01-12 21.25 21.25 21.00 21.00 0.0M
2023-01-11 20.80 22.39 20.79 21.50 0.1M
2023-01-10 20.79 20.90 20.79 20.90 0.0M
2023-01-09 20.02 20.02 20.02 20.02 0.0M
2023-01-06 20.25 20.25 20.25 20.25 0.0M
2023-01-05 20.50 20.50 20.25 20.25 0.0M
2023-01-04 20.51 20.51 20.51 20.51 0.0M
2023-01-03 20.76 20.76 20.76 20.76 0.0M
2023-01-02 21.00 21.00 21.00 21.00 0.0M