Meezan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 545.82 | 548.85 | 543.00 | 544.66 | 544.66 | 248,875 |
| 2026-10-16 | 548.45 | 550.00 | 545.01 | 545.82 | 545.82 | 183,418 |
| 2026-10-15 | 547.00 | 552.00 | 545.51 | 548.45 | 548.45 | 537,092 |
| 2026-10-14 | 545.00 | 547.50 | 542.00 | 545.37 | 545.37 | 256,468 |
| 2026-10-13 | 545.99 | 547.99 | 542.00 | 542.81 | 542.81 | 132,943 |
| 2026-10-12 | 545.00 | 549.00 | 540.80 | 541.32 | 541.32 | 315,519 |
| 2026-10-09 | 550.00 | 551.90 | 546.10 | 548.45 | 548.45 | 376,446 |
| 2026-10-08 | 553.00 | 553.00 | 548.00 | 548.53 | 548.53 | 139,764 |
| 2026-10-07 | 553.90 | 554.50 | 549.81 | 550.10 | 550.10 | 193,672 |
| 2026-10-06 | 546.26 | 554.50 | 546.26 | 552.30 | 552.30 | 385,160 |
| 2026-10-05 | 548.79 | 553.94 | 546.00 | 548.11 | 548.11 | 352,590 |
| 2026-10-02 | 554.00 | 556.00 | 545.11 | 548.79 | 548.79 | 546,614 |
| 2026-10-01 | 557.00 | 560.00 | 552.07 | 553.65 | 553.65 | 200,402 |
| 2026-09-30 | 551.11 | 562.00 | 551.11 | 554.91 | 554.91 | 557,326 |
| 2026-09-29 | 549.25 | 554.99 | 547.00 | 549.93 | 549.93 | 432,219 |
| 2026-09-28 | 548.12 | 550.70 | 545.01 | 549.23 | 549.23 | 200,646 |
| 2026-09-25 | 555.00 | 555.00 | 545.20 | 548.12 | 548.12 | 418,869 |
| 2026-09-24 | 555.00 | 555.89 | 549.52 | 551.66 | 551.66 | 272,765 |
| 2026-09-23 | 550.55 | 558.97 | 550.55 | 555.51 | 555.51 | 732,130 |
| 2026-09-22 | 553.31 | 553.31 | 550.00 | 550.42 | 550.42 | 311,619 |
| 2026-09-21 | 553.00 | 554.70 | 549.05 | 550.98 | 550.98 | 420,908 |
| 2026-09-18 | 543.61 | 554.00 | 543.61 | 552.75 | 552.75 | 664,646 |
| 2026-09-17 | 545.00 | 548.10 | 542.50 | 543.86 | 543.86 | 267,479 |
| 2026-09-16 | 543.20 | 548.00 | 540.01 | 541.71 | 541.71 | 410,517 |
| 2026-09-15 | 564.88 | 564.88 | 541.40 | 543.02 | 543.02 | 1,525,266 |
| 2026-09-14 | 552.80 | 570.00 | 540.50 | 552.27 | 552.27 | 936,384 |
| 2026-09-11 | 534.50 | 556.90 | 527.00 | 554.09 | 554.09 | 1,203,940 |
| 2026-09-10 | 553.35 | 555.00 | 531.00 | 536.21 | 536.21 | 1,472,281 |
| 2026-09-09 | 560.06 | 563.95 | 551.11 | 556.12 | 556.12 | 486,009 |
| 2026-09-08 | 562.02 | 567.39 | 558.00 | 560.06 | 560.06 | 683,029 |
| 2026-09-07 | 565.46 | 567.00 | 562.00 | 564.80 | 564.80 | 503,642 |
| 2026-09-04 | 561.00 | 567.48 | 559.00 | 565.46 | 565.46 | 388,918 |
| 2026-09-03 | 562.80 | 566.89 | 559.50 | 561.00 | 561.00 | 403,198 |
| 2026-09-02 | 571.00 | 572.00 | 562.00 | 562.73 | 562.73 | 920,644 |
| 2026-09-01 | 578.00 | 582.00 | 571.00 | 572.30 | 572.30 | 476,661 |
| 2026-08-31 | 573.99 | 580.00 | 568.00 | 578.15 | 578.15 | 779,420 |
| 2026-08-28 | 569.00 | 576.50 | 566.00 | 574.34 | 574.34 | 693,845 |
| 2026-08-27 | 571.83 | 576.88 | 565.50 | 569.40 | 569.40 | 598,894 |
| 2026-08-25 | 564.00 | 574.57 | 561.50 | 571.83 | 571.83 | 766,444 |
| 2026-08-24 | 571.63 | 572.63 | 562.10 | 563.80 | 563.80 | 807,579 |
| 2026-08-21 | 568.10 | 574.44 | 567.00 | 569.92 | 569.92 | 379,873 |
| 2026-08-20 | 562.90 | 571.00 | 562.90 | 568.09 | 568.09 | 521,627 |
| 2026-08-19 | 567.49 | 572.89 | 560.06 | 562.90 | 562.90 | 466,878 |
| 2026-08-18 | 585.00 | 585.00 | 565.16 | 567.49 | 567.49 | 1,395,529 |
| 2026-08-17 | 590.00 | 593.50 | 585.00 | 587.28 | 579.28 | 780,156 |
| 2026-08-13 | 592.00 | 594.95 | 586.15 | 587.90 | 579.89 | 682,451 |
| 2026-08-12 | 599.50 | 602.50 | 588.50 | 591.13 | 583.08 | 1,024,694 |
| 2026-08-11 | 594.11 | 605.00 | 590.51 | 599.61 | 591.44 | 2,412,014 |
| 2026-08-10 | 589.00 | 595.00 | 588.00 | 593.54 | 585.45 | 881,925 |
| 2026-08-07 | 587.93 | 592.97 | 583.70 | 586.84 | 578.85 | 1,367,419 |
| 2026-08-06 | 594.99 | 601.50 | 585.00 | 587.93 | 579.92 | 4,052,268 |
| 2026-08-05 | 577.85 | 593.65 | 577.00 | 590.64 | 582.59 | 2,528,945 |
| 2026-08-04 | 572.00 | 576.70 | 569.50 | 573.70 | 565.89 | 920,265 |
| 2026-08-03 | 565.26 | 570.00 | 565.25 | 569.15 | 561.40 | 694,696 |
| 2026-07-31 | 565.00 | 565.00 | 557.00 | 560.92 | 553.28 | 541,184 |
| 2026-07-30 | 551.00 | 563.00 | 551.00 | 558.85 | 551.24 | 903,940 |
| 2026-07-29 | 562.00 | 562.00 | 548.30 | 555.82 | 548.25 | 725,700 |
| 2026-07-28 | 566.00 | 570.05 | 561.11 | 562.68 | 555.02 | 2,208,555 |
| 2026-07-27 | 560.00 | 566.32 | 549.00 | 563.80 | 556.12 | 2,082,728 |
| 2026-07-24 | 535.79 | 544.00 | 531.00 | 540.11 | 532.75 | 717,473 |
Page 1 of 21 · 1,241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 8.0000 PKR |
| 2026-05-05 | 7.5000 PKR |
| 2026-03-16 | 7.0000 PKR |
| 2025-11-03 | 7.0000 PKR |
| 2025-08-25 | 7.0000 PKR |
| 2025-04-29 | 7.0000 PKR |
| 2025-03-20 | 7.0000 PKR |
| 2024-10-29 | 7.0000 PKR |
| 2024-08-19 | 7.0000 PKR |
| 2024-04-29 | 7.0000 PKR |
| 2024-03-21 | 8.0000 PKR |
| 2023-10-30 | 5.0000 PKR |
| 2023-08-22 | 4.0000 PKR |
| 2023-04-27 | 3.0000 PKR |
| 2023-03-20 | 3.0000 PKR |
| 2022-10-27 | 2.0000 PKR |
| 2022-08-22 | 1.7500 PKR |
| 2022-04-28 | 1.7500 PKR |
| 2022-03-22 | 1.5000 PKR |
| 2021-10-21 | 1.5000 PKR |
| 2021-09-09 | 1.5000 PKR |
| 2021-05-05 | 1.5000 PKR |
| 2021-03-18 | 2.0000 PKR |
| 2020-11-09 | 4.0000 PKR |
| 2020-03-17 | 2.0000 PKR |
| 2019-12-10 | 1.0000 PKR |
| 2019-10-10 | 1.0000 PKR |
| 2019-05-14 | 1.0000 PKR |
| 2019-03-19 | 2.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.