SUPER
WAITLIST
  1. Home
  2. Stocks
  3. MCB
  4. History

MCB · COMMERCIAL BANKS

MCB share price history MCB Bank Limited

MCB Bank Limited (MCB) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 409.12. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 214.77
Last session
13 Nov 2026close Rs 409.12
Sessions on file
2,519123 months
Highest close
Rs 447.0813 Jan 2026
Lowest close
Rs 107.5623 Jan 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

MCB month-end close

952073194312026-112016-092021-10MCB month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026409.12411.45388.414,834,2009
Oct 2026397.52399.22370.057,998,81722
Sep 2026390.04400.17385.179,445,34022
Aug 2026405.27423.34400.214,571,04719
Jul 2026408.67432.59397.1111,188,70923
Jun 2026405.51412.62397.207,141,23920
May 2026413.28416.19397.009,463,04617
Apr 2026394.32418.03367.378,861,32222
Mar 2026367.13375.36355.7613,101,87520
Feb 2026397.24422.00386.0114,664,66419
Jan 2026407.28447.08385.0616,223,01022
Dec 2025379.38379.38357.359,930,51922
Nov 2025359.70359.70344.507,069,14320
Oct 2025363.67382.85353.1719,405,19923
Sep 2025356.98357.08345.858,571,46822
Aug 2025353.59366.75348.1916,038,89620
Jul 2025343.02355.91314.0216,059,23323
Jun 2025288.34288.34273.2114,206,11519
May 2025276.79293.17266.3913,095,20720
Apr 2025269.16289.67269.1621,777,93020
Mar 2025280.66290.63276.496,477,44519
Feb 2025286.16290.06271.106,676,67519
Jan 2025283.64288.49278.516,990,44523
Dec 2024281.30287.32257.0816,849,51621
Nov 2024271.26279.39242.4316,799,09921
Oct 2024244.13263.44240.016,175,51323
Sep 2024240.40244.57212.156,596,13320
Aug 2024214.30231.25212.057,061,99921
Jul 2024227.94233.04219.019,766,60421
Jun 2024227.02246.52196.8111,117,90017
May 2024208.13217.17202.3212,072,41521
Apr 2024208.12216.20203.967,710,37518
Mar 2024203.26203.97186.7113,805,61221
Feb 2024198.00198.00180.239,723,29319
Jan 2024179.05179.07175.008,633,30523
Dec 2023172.55191.57167.7718,368,51220
Nov 2023167.75173.88142.0723,322,03221
Oct 2023152.14152.14129.4210,867,65422
Sep 2023129.35132.16125.7040,323,12720
Aug 2023129.26150.08129.2634,342,78322
Jul 2023147.40147.76119.0032,295,15320
Jun 2023114.47115.85110.346,223,54919
May 2023115.12121.97114.1220,560,84722
Apr 2023120.05120.05114.995,723,20016
Mar 2023115.00120.94114.0211,564,36622
Feb 2023116.86116.95112.955,166,99020
Jan 2023112.99116.03107.563,972,37822
Dec 2022116.16119.16109.168,135,77422
Nov 2022119.31121.32117.034,622,02221
Oct 2022121.66121.66116.117,566,89521
Sep 2022119.51120.49116.826,485,93122
Aug 2022120.42132.28120.109,614,71921
Jul 2022121.63128.27118.277,471,76118
Jun 2022122.98133.29122.3417,344,42822
May 2022133.82150.69133.5410,108,73218
Apr 2022150.89153.57143.6110,019,11720
Mar 2022145.66157.28142.7411,869,26722
Feb 2022158.00164.32157.394,329,42020
Jan 2022160.93163.06153.6910,840,48621
Dec 2021153.35156.24146.7111,013,20423
Nov 2021155.23164.67151.3243,412,56822
Oct 2021163.96163.96148.2720,214,80320
Sep 2021150.69163.72148.9310,982,85222
Aug 2021165.25168.04161.847,592,08620
Jul 2021161.73162.66155.6213,032,32619
Jun 2021159.83166.77152.9414,982,82622
May 2021166.07166.81161.4910,279,74515
Apr 2021162.22174.86162.228,685,81222
Mar 2021172.15186.40167.1112,723,64822
Feb 2021183.10194.91183.1013,948,72719
Jan 2021192.61199.59189.0310,569,41421
Dec 2020185.28186.22178.5716,108,12422
Nov 2020177.05177.05162.2112,665,80221
Oct 2020166.22177.02166.2216,037,13921
Sep 2020173.82179.73170.969,968,93722
Aug 2020171.07183.29168.5113,902,64520
Jul 2020177.40177.40160.337,722,56622
Jun 2020162.07166.42150.926,988,24222
May 2020146.61163.82146.616,179,87016
Apr 2020163.67163.67146.1311,787,77522
Mar 2020149.28204.05132.8923,835,85921
Feb 2020195.94213.55195.948,800,30019
Jan 2020210.76224.53208.8214,042,50023
Dec 2019204.94216.20204.9417,537,80021
Nov 2019200.53200.53174.6617,708,80021
Oct 2019172.81172.81164.1222,721,10023
Sep 2019169.57172.82163.129,184,70019
Aug 2019168.97174.39154.048,992,50018
Jul 2019174.81178.31172.2411,230,90023
Jun 2019174.45182.69171.605,777,50016
May 2019176.90189.72168.6211,431,70021
Apr 2019189.97195.96184.886,715,00022
Mar 2019196.53206.02190.707,743,00021
Feb 2019205.13212.51203.436,383,00019
Jan 2019207.83208.93187.988,645,30023
Dec 2018193.57206.48189.3812,028,10020
Nov 2018206.10206.10192.0813,654,50021
Oct 2018197.76200.87177.168,413,30023
Sep 2018201.21202.97197.105,069,70018
Aug 2018201.23206.77199.994,488,50019
Jul 2018207.15213.85189.9010,196,50021
Jun 2018197.77214.85197.7710,525,90018
May 2018204.19208.88195.4715,616,80022
Apr 2018208.85220.31208.8511,617,90021
Mar 2018220.13224.51205.8712,228,40021
Feb 2018218.39225.95215.639,194,80019
Jan 2018226.57236.56209.8716,263,20023
Dec 2017212.32212.32195.157,339,50019
Nov 2017204.31213.46201.559,650,10022
Oct 2017198.78214.25198.7810,343,20022
Sep 2017209.00217.58195.8617,404,90019
Aug 2017193.46216.11190.4314,625,90022
Jul 2017206.58215.19199.9124,067,10021
Jun 2017210.43217.93201.0230,547,60018
May 2017220.30262.10213.2645,511,70022
Apr 2017217.38228.49212.5011,983,00020
Mar 2017227.40238.78223.127,639,10022
Feb 2017227.20240.78223.4515,519,30020
Jan 2017242.01255.01237.9615,217,70022
Dec 2016237.82240.42214.7218,186,00021
Nov 2016221.09227.49218.7814,897,80022
Oct 2016213.43229.80213.4315,646,50019
Sep 2016220.80220.80206.9912,335,10012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026409.12+0.63%103,837
12 Nov 2026406.56-0.63%139,769
11 Nov 2026409.15-0.56%427,727
10 Nov 2026411.45+3.00%969,464
6 Nov 2026399.48-0.90%489,662
5 Nov 2026403.11+1.35%664,817
4 Nov 2026397.74+1.10%992,249
3 Nov 2026393.43+1.29%531,592
2 Nov 2026388.41-2.29%515,083
30 Oct 2026397.52-0.43%320,203
29 Oct 2026399.22+2.54%905,850
28 Oct 2026389.32+1.39%487,457
27 Oct 2026383.98+2.92%493,753
26 Oct 2026373.08-0.14%493,219
23 Oct 2026373.60-1.60%559,000
22 Oct 2026379.66+0.39%296,176
21 Oct 2026378.18+0.28%66,275
20 Oct 2026377.14-0.01%96,335
19 Oct 2026377.18+0.71%132,679
16 Oct 2026374.53+0.93%107,626
15 Oct 2026371.08+0.28%196,487
14 Oct 2026370.05-0.87%352,374
13 Oct 2026373.31-0.47%158,393
12 Oct 2026375.08-1.07%148,130
9 Oct 2026379.12-1.27%418,648
8 Oct 2026384.00-0.41%384,617
7 Oct 2026385.59-0.08%308,518
6 Oct 2026385.89-0.34%1,316,112
5 Oct 2026387.20-0.21%110,931
2 Oct 2026388.03-0.13%170,252
1 Oct 2026388.54-0.38%475,782
30 Sep 2026390.04+0.27%491,395
29 Sep 2026389.00-0.26%505,688
28 Sep 2026390.01+0.18%459,995
25 Sep 2026389.30+0.34%1,252,178
24 Sep 2026387.99-0.67%1,066,808
23 Sep 2026390.60-1.45%651,877
22 Sep 2026396.34-0.52%121,376
21 Sep 2026398.42+0.27%119,273
18 Sep 2026397.36+1.79%175,935
17 Sep 2026390.37+0.09%408,637
16 Sep 2026390.01-0.16%319,155
15 Sep 2026390.65+1.42%391,989
14 Sep 2026385.17-1.80%1,107,317
11 Sep 2026392.23+0.56%153,550
10 Sep 2026390.06-0.65%900,992
9 Sep 2026392.60-1.56%289,435
8 Sep 2026398.84+1.32%352,905
7 Sep 2026393.64-1.49%264,511
4 Sep 2026399.58+0.34%39,844
3 Sep 2026398.24+0.08%153,370
2 Sep 2026397.91-0.56%101,263
1 Sep 2026400.17-1.26%117,847
31 Aug 2026405.27+0.64%154,736
28 Aug 2026402.68-0.08%83,540
27 Aug 2026402.99+0.69%117,990
25 Aug 2026400.21-0.15%143,109
24 Aug 2026400.82-1.09%266,496
21 Aug 2026405.24-0.05%76,004
20 Aug 2026405.45+0.01%77,311

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

MCB daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on MCB

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .