MCBAH · INV. BANKS / INV. COS. / SECURITIES COS.
MCBAH share price history MCB-Arif Habib Savings and Invest
MCB-Arif Habib Savings and Invest (MCBAH) has 1,110 daily sessions on file, from 15 Sep 2016 to 1 Sep 2023. The last close was Rs 24.00. 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 29.75
- Last session
- 1 Sep 2023close Rs 24.00
- Sessions on file
- 1,11085 months
- Highest close
- Rs 43.801 Jun 2021
- Lowest close
- Rs 16.049 Apr 2020
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 1 Sep 2023.
Month-end closes
MCBAH month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Sep 2023 | 24.00 | 24.00 | 24.00 | 3,000 | 1 |
| Aug 2023 | 23.80 | 26.28 | 23.80 | 1,693,000 | 22 |
| Jul 2023 | 25.42 | 25.42 | 21.92 | 1,192,000 | 19 |
| Jun 2023 | 23.12 | 23.51 | 22.75 | 206,500 | 9 |
| May 2023 | 22.99 | 22.99 | 21.00 | 103,500 | 20 |
| Apr 2023 | 21.50 | 22.89 | 21.00 | 23,500 | 9 |
| Mar 2023 | 22.79 | 23.79 | 21.00 | 82,000 | 9 |
| Feb 2023 | 21.00 | 23.75 | 20.81 | 187,000 | 13 |
| Jan 2023 | 22.94 | 24.00 | 20.01 | 477,000 | 20 |
| Dec 2022 | 21.39 | 21.39 | 20.00 | 373,000 | 11 |
| Nov 2022 | 21.23 | 21.25 | 20.50 | 59,500 | 8 |
| Oct 2022 | 20.75 | 22.78 | 20.75 | 95,000 | 9 |
| Sep 2022 | 22.00 | 23.15 | 22.00 | 38,500 | 15 |
| Aug 2022 | 22.50 | 25.90 | 22.29 | 198,500 | 19 |
| Jul 2022 | 21.34 | 22.00 | 20.35 | 463,000 | 15 |
| Jun 2022 | 21.80 | 25.28 | 21.55 | 184,000 | 18 |
| May 2022 | 25.53 | 25.53 | 22.57 | 108,500 | 13 |
| Apr 2022 | 25.01 | 27.49 | 25.00 | 75,500 | 17 |
| Mar 2022 | 26.50 | 29.40 | 25.21 | 48,500 | 16 |
| Feb 2022 | 28.01 | 32.01 | 28.01 | 331,500 | 16 |
| Jan 2022 | 30.75 | 39.60 | 30.75 | 1,185,000 | 11 |
| Dec 2021 | 35.48 | 35.48 | 23.93 | 3,020,500 | 19 |
| Nov 2021 | 27.82 | 30.15 | 27.82 | 94,500 | 15 |
| Oct 2021 | 29.75 | 33.00 | 29.75 | 272,000 | 19 |
| Sep 2021 | 33.93 | 38.90 | 33.02 | 269,500 | 19 |
| Aug 2021 | 36.00 | 39.23 | 33.62 | 168,500 | 17 |
| Jul 2021 | 34.25 | 36.50 | 33.81 | 425,000 | 17 |
| Jun 2021 | 36.75 | 43.80 | 36.75 | 54,500 | 15 |
| May 2021 | 41.78 | 41.78 | 35.00 | 30,500 | 6 |
| Apr 2021 | 35.01 | 40.07 | 35.01 | 13,000 | 4 |
| Mar 2021 | 38.00 | 40.13 | 34.35 | 64,500 | 15 |
| Feb 2021 | 35.00 | 39.89 | 31.02 | 356,000 | 16 |
| Jan 2021 | 30.50 | 30.50 | 28.54 | 317,000 | 15 |
| Dec 2020 | 28.09 | 31.95 | 27.03 | 79,000 | 16 |
| Nov 2020 | 31.29 | 32.98 | 25.60 | 543,000 | 20 |
| Oct 2020 | 25.52 | 31.72 | 25.52 | 70,500 | 15 |
| Sep 2020 | 30.02 | 34.20 | 30.02 | 460,000 | 17 |
| Aug 2020 | 31.24 | 34.94 | 27.82 | 249,000 | 16 |
| Jul 2020 | 25.88 | 25.88 | 20.43 | 350,000 | 16 |
| Jun 2020 | 22.84 | 22.84 | 20.25 | 957,000 | 15 |
| May 2020 | 22.50 | 22.68 | 20.62 | 202,500 | 9 |
| Apr 2020 | 19.19 | 19.49 | 16.04 | 50,500 | 11 |
| Mar 2020 | 19.80 | 22.74 | 18.50 | 38,500 | 15 |
| Feb 2020 | 22.00 | 22.63 | 20.51 | 49,500 | 7 |
| Jan 2020 | 20.75 | 21.90 | 20.75 | 9,000 | 8 |
| Dec 2019 | 21.99 | 23.15 | 21.25 | 398,000 | 11 |
| Nov 2019 | 22.00 | 22.75 | 21.51 | 426,500 | 11 |
| Oct 2019 | 23.75 | 23.75 | 21.51 | 136,000 | 10 |
| Sep 2019 | 21.00 | 23.64 | 20.75 | 233,000 | 12 |
| Aug 2019 | 21.51 | 21.75 | 21.51 | 11,000 | 2 |
| Jul 2019 | 22.75 | 24.16 | 22.75 | 227,500 | 9 |
| Jun 2019 | 22.99 | 23.00 | 22.10 | 21,000 | 3 |
| May 2019 | 22.99 | 24.49 | 21.54 | 13,500 | 7 |
| Apr 2019 | 23.94 | 24.01 | 22.80 | 25,000 | 7 |
| Mar 2019 | 24.92 | 25.04 | 23.75 | 235,500 | 6 |
| Feb 2019 | 23.85 | 27.00 | 23.04 | 28,500 | 7 |
| Jan 2019 | 27.38 | 27.38 | 23.80 | 116,000 | 13 |
| Dec 2018 | 25.00 | 25.00 | 21.95 | 27,500 | 12 |
| Nov 2018 | 23.29 | 23.29 | 21.00 | 264,000 | 17 |
| Oct 2018 | 21.00 | 24.00 | 19.95 | 285,500 | 13 |
| Sep 2018 | 21.90 | 22.00 | 18.86 | 41,500 | 10 |
| Aug 2018 | 22.00 | 23.03 | 22.00 | 7,000 | 6 |
| Jul 2018 | 22.01 | 22.05 | 20.93 | 1,016,500 | 9 |
| Jun 2018 | 20.00 | 22.00 | 19.00 | 16,500 | 8 |
| May 2018 | 20.80 | 23.00 | 20.80 | 25,000 | 10 |
| Apr 2018 | 23.40 | 24.00 | 23.02 | 26,000 | 11 |
| Mar 2018 | 23.88 | 25.00 | 22.60 | 44,000 | 13 |
| Feb 2018 | 26.24 | 28.00 | 25.00 | 68,000 | 10 |
| Jan 2018 | 28.00 | 29.95 | 25.51 | 200,000 | 16 |
| Dec 2017 | 28.00 | 28.00 | 23.01 | 101,000 | 14 |
| Nov 2017 | 23.74 | 25.05 | 22.85 | 65,500 | 12 |
| Oct 2017 | 23.99 | 26.96 | 22.82 | 432,500 | 16 |
| Sep 2017 | 25.85 | 25.90 | 24.00 | 41,000 | 12 |
| Aug 2017 | 23.78 | 27.77 | 23.77 | 346,500 | 16 |
| Jul 2017 | 27.83 | 27.83 | 24.71 | 1,320,500 | 18 |
| Jun 2017 | 28.50 | 28.50 | 26.50 | 133,500 | 17 |
| May 2017 | 28.50 | 29.34 | 27.51 | 308,500 | 20 |
| Apr 2017 | 28.23 | 30.89 | 27.00 | 2,070,000 | 17 |
| Mar 2017 | 29.15 | 32.50 | 29.15 | 605,000 | 16 |
| Feb 2017 | 31.50 | 34.90 | 31.28 | 733,500 | 18 |
| Jan 2017 | 33.99 | 35.17 | 27.72 | 2,706,500 | 22 |
| Dec 2016 | 28.50 | 29.00 | 27.35 | 62,000 | 15 |
| Nov 2016 | 28.00 | 28.99 | 27.33 | 47,500 | 15 |
| Oct 2016 | 28.94 | 31.34 | 28.00 | 1,023,500 | 14 |
| Sep 2016 | 30.25 | 30.25 | 29.51 | 2,000 | 3 |
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 1 Sep 2023.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 1 Sep 2023 | 24.00 | +0.84% | 3,000 |
| 31 Aug 2023 | 23.80 | -1.61% | 94,000 |
| 30 Aug 2023 | 24.19 | -1.27% | 30,500 |
| 29 Aug 2023 | 24.50 | -1.80% | 17,500 |
| 28 Aug 2023 | 24.95 | +0.60% | 20,500 |
| 25 Aug 2023 | 24.80 | +0.12% | 3,000 |
| 24 Aug 2023 | 24.77 | +0.69% | 16,500 |
| 23 Aug 2023 | 24.60 | -0.57% | 21,500 |
| 22 Aug 2023 | 24.74 | +0.28% | 36,000 |
| 21 Aug 2023 | 24.67 | +0.53% | 9,500 |
| 18 Aug 2023 | 24.54 | -0.08% | 46,000 |
| 17 Aug 2023 | 24.56 | -3.42% | 83,000 |
| 16 Aug 2023 | 25.43 | -0.86% | 10,500 |
| 15 Aug 2023 | 25.65 | -1.35% | 8,000 |
| 11 Aug 2023 | 26.00 | +3.34% | 109,500 |
| 10 Aug 2023 | 25.16 | -1.83% | 237,000 |
| 9 Aug 2023 | 25.63 | +2.48% | 73,500 |
| 8 Aug 2023 | 25.01 | -1.54% | 43,000 |
| 7 Aug 2023 | 25.40 | -0.97% | 73,000 |
| 4 Aug 2023 | 25.65 | -2.40% | 264,000 |
| 3 Aug 2023 | 26.28 | +0.11% | 116,500 |
| 2 Aug 2023 | 26.25 | +0.57% | 63,500 |
| 1 Aug 2023 | 26.10 | +2.68% | 316,500 |
| 31 Jul 2023 | 25.42 | +7.48% | 681,000 |
| 27 Jul 2023 | 23.65 | +7.50% | 212,500 |
| 26 Jul 2023 | 22.00 | 0.00% | 77,000 |
| 25 Jul 2023 | 22.00 | -1.43% | 4,500 |
| 24 Jul 2023 | 22.32 | +1.82% | 7,000 |
| 21 Jul 2023 | 21.92 | -0.09% | 9,000 |
| 20 Jul 2023 | 21.94 | -0.05% | 5,000 |
| 19 Jul 2023 | 21.95 | -0.23% | 1,000 |
| 18 Jul 2023 | 22.00 | -0.68% | 500 |
| 17 Jul 2023 | 22.15 | +0.23% | 7,000 |
| 13 Jul 2023 | 22.10 | +0.27% | 6,000 |
| 12 Jul 2023 | 22.04 | -0.27% | 3,000 |
| 11 Jul 2023 | 22.10 | -1.78% | 8,500 |
| 10 Jul 2023 | 22.50 | +1.81% | 86,500 |
| 7 Jul 2023 | 22.10 | -2.86% | 11,000 |
| 6 Jul 2023 | 22.75 | -1.09% | 1,000 |
| 5 Jul 2023 | 23.00 | -0.04% | 24,000 |
| 4 Jul 2023 | 23.01 | -3.92% | 2,500 |
| 3 Jul 2023 | 23.95 | +3.59% | 45,000 |
| 27 Jun 2023 | 23.12 | +1.63% | 1,000 |
| 26 Jun 2023 | 22.75 | -1.13% | 1,000 |
| 23 Jun 2023 | 23.01 | -2.13% | 1,000 |
| 16 Jun 2023 | 23.51 | 0.00% | 70,500 |
| 8 Jun 2023 | 23.51 | +0.04% | 500 |
| 7 Jun 2023 | 23.50 | +1.86% | 2,000 |
| 6 Jun 2023 | 23.07 | +0.39% | 121,000 |
| 5 Jun 2023 | 22.98 | -1.16% | 7,500 |
| 1 Jun 2023 | 23.25 | +1.13% | 2,000 |
| 31 May 2023 | 22.99 | +1.73% | 6,000 |
| 30 May 2023 | 22.60 | +0.44% | 1,000 |
| 29 May 2023 | 22.50 | 0.00% | 10,500 |
| 26 May 2023 | 22.50 | +2.27% | 7,000 |
| 25 May 2023 | 22.00 | 0.00% | 5,000 |
| 24 May 2023 | 22.00 | 0.00% | 8,000 |
| 23 May 2023 | 22.00 | 0.00% | 26,500 |
| 22 May 2023 | 22.00 | 0.00% | 5,500 |
| 19 May 2023 | 22.00 | -1.35% | 5,000 |
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 1 Sep 2023.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,110 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 MCBAH
- MCBAH share price and overview
- Inv. Banks / Inv. Cos. / Securities Cos. sector
- MCBIM history · MCB Investment Management Limited.
- NEXT history · Next Capital Limited
- OLPL history · OLP Financial Services Pakistan Limited
- ENGROH history · Engro Holdings Limited
- PIAHCLA history · PIA Holding Company Limited
- DAWH history · Dawood Hercules Corporation Limited
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 .