Meezan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 242.00 | 244.00 | 241.20 | 242.07 | 206.09 | 439,069 |
| 2024-08-19 | 242.00 | 245.90 | 237.55 | 241.93 | 205.97 | 2,111,123 |
| 2024-08-16 | 241.60 | 249.49 | 241.60 | 248.29 | 205.43 | 3,126,150 |
| 2024-08-15 | 239.50 | 242.30 | 238.50 | 241.57 | 199.87 | 609,828 |
| 2024-08-13 | 242.00 | 242.00 | 238.15 | 239.89 | 198.48 | 303,842 |
| 2024-08-12 | 247.89 | 248.00 | 240.85 | 241.03 | 199.42 | 308,309 |
| 2024-08-09 | 241.96 | 248.44 | 240.36 | 245.48 | 203.11 | 845,899 |
| 2024-08-08 | 242.00 | 242.95 | 240.00 | 241.96 | 200.19 | 1,082,045 |
| 2024-08-07 | 241.21 | 242.28 | 240.01 | 241.89 | 200.13 | 587,585 |
| 2024-08-06 | 238.50 | 241.90 | 237.90 | 241.21 | 199.57 | 1,145,706 |
| 2024-08-05 | 240.50 | 240.90 | 236.70 | 238.54 | 197.36 | 899,172 |
| 2024-08-02 | 239.00 | 240.50 | 238.99 | 240.04 | 198.60 | 218,841 |
| 2024-08-01 | 238.00 | 240.76 | 238.00 | 239.53 | 198.18 | 244,448 |
| 2024-07-31 | 238.10 | 241.90 | 238.00 | 238.31 | 197.17 | 308,107 |
| 2024-07-30 | 239.60 | 239.60 | 236.00 | 238.10 | 197.00 | 348,340 |
| 2024-07-29 | 238.00 | 239.20 | 237.00 | 237.68 | 196.65 | 436,320 |
| 2024-07-26 | 239.01 | 240.40 | 235.60 | 236.59 | 195.75 | 599,189 |
| 2024-07-25 | 244.80 | 244.80 | 239.00 | 239.70 | 198.32 | 381,002 |
| 2024-07-24 | 239.90 | 244.00 | 236.00 | 243.00 | 201.05 | 1,501,062 |
| 2024-07-23 | 236.00 | 239.90 | 236.00 | 237.86 | 196.80 | 783,996 |
| 2024-07-22 | 238.90 | 242.48 | 235.00 | 235.98 | 195.24 | 3,418,732 |
| 2024-07-19 | 241.99 | 241.99 | 237.50 | 239.57 | 198.22 | 1,327,195 |
| 2024-07-18 | 238.49 | 242.25 | 236.75 | 241.07 | 199.46 | 1,400,102 |
| 2024-07-15 | 240.50 | 242.50 | 236.00 | 237.17 | 196.23 | 1,598,960 |
| 2024-07-12 | 236.00 | 238.70 | 230.00 | 237.19 | 196.25 | 995,728 |
| 2024-07-11 | 237.50 | 237.99 | 236.00 | 236.82 | 195.94 | 591,806 |
| 2024-07-10 | 239.00 | 239.80 | 237.05 | 237.99 | 196.91 | 569,043 |
| 2024-07-09 | 240.00 | 241.79 | 237.99 | 238.44 | 197.28 | 1,659,890 |
| 2024-07-08 | 240.90 | 242.00 | 238.60 | 239.14 | 197.86 | 588,101 |
| 2024-07-05 | 242.70 | 244.25 | 239.50 | 240.10 | 198.65 | 3,371,691 |
| 2024-07-04 | 240.50 | 242.80 | 239.00 | 242.00 | 200.23 | 963,460 |
| 2024-07-03 | 241.00 | 242.00 | 239.40 | 239.96 | 198.54 | 1,195,930 |
| 2024-07-02 | 238.50 | 241.50 | 238.50 | 240.37 | 198.88 | 933,377 |
| 2024-07-01 | 240.00 | 242.50 | 237.99 | 238.40 | 197.25 | 751,953 |
| 2024-06-28 | 237.00 | 240.75 | 235.00 | 239.39 | 198.07 | 1,001,578 |
| 2024-06-27 | 240.05 | 242.48 | 235.00 | 236.82 | 195.94 | 572,608 |
| 2024-06-26 | 240.50 | 242.70 | 238.00 | 239.10 | 197.83 | 940,542 |
| 2024-06-25 | 240.02 | 242.20 | 239.00 | 240.23 | 198.76 | 1,540,226 |
| 2024-06-24 | 247.35 | 249.00 | 238.60 | 240.08 | 198.64 | 1,004,030 |
| 2024-06-21 | 255.50 | 263.89 | 245.00 | 247.35 | 204.65 | 2,221,530 |
| 2024-06-20 | 243.00 | 257.50 | 243.00 | 255.56 | 211.45 | 2,276,547 |
| 2024-06-14 | 234.50 | 243.95 | 232.01 | 242.49 | 200.63 | 3,177,696 |
| 2024-06-13 | 223.14 | 235.00 | 223.00 | 233.00 | 192.78 | 1,584,794 |
| 2024-06-12 | 222.00 | 224.40 | 220.20 | 223.14 | 184.62 | 757,265 |
| 2024-06-11 | 229.00 | 229.00 | 219.50 | 222.23 | 183.87 | 1,039,627 |
| 2024-06-10 | 230.98 | 230.98 | 223.61 | 226.79 | 187.64 | 521,770 |
| 2024-06-07 | 240.97 | 240.97 | 220.66 | 230.13 | 190.40 | 2,707,686 |
| 2024-06-06 | 240.00 | 241.25 | 237.51 | 239.04 | 197.78 | 933,385 |
| 2024-06-05 | 240.21 | 241.45 | 237.50 | 240.96 | 199.37 | 1,482,973 |
| 2024-06-04 | 242.50 | 243.00 | 240.80 | 241.02 | 199.41 | 1,636,665 |
| 2024-06-03 | 246.10 | 247.00 | 241.50 | 243.07 | 201.11 | 1,703,377 |
| 2024-05-31 | 240.94 | 246.70 | 240.94 | 246.06 | 203.58 | 1,048,137 |
| 2024-05-30 | 241.92 | 242.44 | 240.15 | 240.94 | 199.35 | 1,315,420 |
| 2024-05-29 | 242.00 | 242.00 | 239.80 | 240.92 | 199.33 | 962,411 |
| 2024-05-27 | 241.07 | 244.00 | 239.00 | 241.36 | 199.70 | 865,800 |
| 2024-05-24 | 235.50 | 243.88 | 235.50 | 241.07 | 199.46 | 8,615,485 |
| 2024-05-23 | 235.00 | 237.49 | 234.50 | 235.55 | 194.89 | 403,204 |
| 2024-05-22 | 235.00 | 238.95 | 232.00 | 236.18 | 195.41 | 1,927,786 |
| 2024-05-21 | 225.90 | 237.00 | 224.00 | 234.65 | 194.14 | 2,757,096 |
| 2024-05-20 | 223.60 | 225.85 | 222.52 | 225.22 | 186.34 | 841,740 |
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.