Meezan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 223.60 | 225.85 | 222.52 | 225.22 | 186.34 | 841,740 |
| 2024-05-17 | 225.00 | 225.50 | 223.00 | 223.49 | 184.91 | 918,987 |
| 2024-05-16 | 222.70 | 226.50 | 222.00 | 224.18 | 185.48 | 3,134,728 |
| 2024-05-15 | 217.70 | 223.75 | 217.70 | 221.99 | 183.67 | 2,617,264 |
| 2024-05-14 | 211.05 | 219.00 | 211.03 | 217.03 | 179.57 | 1,304,562 |
| 2024-05-13 | 211.00 | 213.23 | 210.80 | 211.05 | 174.62 | 807,659 |
| 2024-05-10 | 212.00 | 212.95 | 210.50 | 211.32 | 174.84 | 3,379,285 |
| 2024-05-09 | 212.74 | 212.75 | 210.12 | 211.03 | 174.60 | 881,765 |
| 2024-05-08 | 212.98 | 212.98 | 209.00 | 211.04 | 174.61 | 909,953 |
| 2024-05-07 | 214.00 | 214.00 | 210.40 | 211.12 | 174.68 | 1,070,008 |
| 2024-05-06 | 216.98 | 216.98 | 213.46 | 214.05 | 177.10 | 338,513 |
| 2024-05-03 | 211.90 | 216.00 | 211.10 | 214.43 | 177.41 | 917,389 |
| 2024-05-02 | 212.30 | 213.30 | 210.00 | 211.15 | 174.70 | 1,008,057 |
| 2024-04-30 | 216.70 | 216.70 | 212.00 | 212.68 | 175.97 | 821,836 |
| 2024-04-29 | 216.10 | 219.90 | 209.90 | 212.45 | 175.78 | 1,517,912 |
| 2024-04-26 | 218.76 | 222.50 | 217.41 | 220.78 | 176.88 | 1,745,546 |
| 2024-04-25 | 216.50 | 219.70 | 212.95 | 217.51 | 174.26 | 3,631,747 |
| 2024-04-24 | 218.95 | 220.80 | 215.10 | 215.73 | 172.83 | 1,091,952 |
| 2024-04-23 | 223.00 | 223.50 | 217.00 | 218.21 | 174.82 | 1,254,857 |
| 2024-04-22 | 224.70 | 226.90 | 221.57 | 223.49 | 179.05 | 1,604,012 |
| 2024-04-19 | 221.00 | 229.20 | 217.30 | 222.68 | 178.40 | 2,123,553 |
| 2024-04-18 | 230.00 | 232.00 | 216.50 | 219.00 | 175.45 | 5,230,338 |
| 2024-04-17 | 227.01 | 230.00 | 225.00 | 229.59 | 183.94 | 1,623,482 |
| 2024-04-16 | 227.05 | 231.00 | 227.05 | 228.15 | 182.78 | 931,991 |
| 2024-04-15 | 229.01 | 233.00 | 228.13 | 228.96 | 183.43 | 4,388,357 |
| 2024-04-09 | 226.00 | 238.00 | 225.60 | 229.82 | 184.12 | 2,593,637 |
| 2024-04-08 | 218.00 | 225.59 | 216.00 | 224.21 | 179.63 | 1,856,452 |
| 2024-04-04 | 212.54 | 218.30 | 211.00 | 217.52 | 174.27 | 1,468,620 |
| 2024-04-03 | 216.77 | 216.95 | 210.02 | 212.54 | 170.28 | 1,020,085 |
| 2024-04-02 | 214.98 | 217.00 | 214.98 | 215.77 | 172.86 | 1,763,596 |
| 2024-04-01 | 214.75 | 217.80 | 214.02 | 214.94 | 172.20 | 1,033,148 |
| 2024-03-29 | 211.49 | 214.89 | 211.01 | 213.62 | 171.14 | 1,764,939 |
| 2024-03-28 | 211.00 | 212.90 | 210.50 | 211.20 | 169.20 | 4,787,576 |
| 2024-03-27 | 208.11 | 211.89 | 208.11 | 210.27 | 168.46 | 2,375,850 |
| 2024-03-26 | 200.90 | 209.20 | 200.00 | 206.99 | 165.83 | 3,646,215 |
| 2024-03-25 | 198.40 | 200.50 | 197.30 | 199.76 | 160.04 | 1,380,684 |
| 2024-03-22 | 196.25 | 198.50 | 195.50 | 197.26 | 158.03 | 1,295,025 |
| 2024-03-21 | 195.00 | 199.70 | 195.00 | 196.45 | 157.39 | 2,375,031 |
| 2024-03-20 | 202.00 | 203.98 | 201.00 | 203.20 | 156.38 | 1,795,871 |
| 2024-03-19 | 197.99 | 204.70 | 197.00 | 201.30 | 154.92 | 4,094,341 |
| 2024-03-18 | 193.00 | 198.00 | 193.00 | 196.36 | 151.12 | 1,546,946 |
| 2024-03-15 | 191.50 | 194.50 | 189.75 | 192.89 | 148.45 | 987,738 |
| 2024-03-14 | 186.50 | 191.80 | 186.50 | 190.50 | 146.61 | 1,429,431 |
| 2024-03-13 | 186.50 | 187.50 | 185.99 | 186.49 | 143.52 | 1,482,780 |
| 2024-03-12 | 186.97 | 187.95 | 186.21 | 187.04 | 143.95 | 679,259 |
| 2024-03-11 | 188.00 | 188.00 | 185.46 | 186.97 | 143.89 | 331,290 |
| 2024-03-08 | 191.00 | 191.20 | 188.05 | 188.46 | 145.04 | 326,384 |
| 2024-03-07 | 194.50 | 194.50 | 189.00 | 190.54 | 146.64 | 806,139 |
| 2024-03-06 | 193.96 | 194.50 | 191.50 | 192.45 | 148.11 | 472,381 |
| 2024-03-05 | 193.00 | 195.89 | 192.00 | 192.73 | 148.33 | 316,293 |
| 2024-03-04 | 196.00 | 198.20 | 191.55 | 193.41 | 148.85 | 643,877 |
| 2024-03-01 | 189.99 | 197.00 | 187.00 | 195.21 | 150.23 | 2,838,550 |
| 2024-02-29 | 184.81 | 189.90 | 184.25 | 187.89 | 144.60 | 1,627,314 |
| 2024-02-28 | 184.96 | 186.20 | 183.50 | 184.12 | 141.70 | 3,097,288 |
| 2024-02-27 | 184.00 | 185.40 | 182.05 | 184.23 | 141.78 | 1,767,204 |
| 2024-02-26 | 183.00 | 187.98 | 182.01 | 184.44 | 141.95 | 1,982,115 |
| 2024-02-23 | 175.75 | 182.90 | 175.75 | 181.96 | 140.04 | 2,582,739 |
| 2024-02-22 | 168.01 | 176.45 | 168.01 | 175.40 | 134.99 | 1,880,159 |
| 2024-02-21 | 168.50 | 169.40 | 166.90 | 168.94 | 130.02 | 935,668 |
| 2024-02-20 | 166.12 | 168.90 | 165.10 | 165.61 | 127.45 | 425,981 |
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.