Meezan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 166.99 | 168.75 | 165.00 | 167.71 | 129.07 | 713,794 |
| 2024-02-16 | 170.00 | 171.00 | 166.50 | 167.73 | 129.09 | 1,081,197 |
| 2024-02-15 | 169.98 | 175.01 | 166.51 | 169.23 | 130.24 | 5,071,966 |
| 2024-02-14 | 170.10 | 171.50 | 168.50 | 168.92 | 130.00 | 603,754 |
| 2024-02-13 | 165.50 | 170.50 | 162.02 | 169.60 | 130.53 | 2,491,967 |
| 2024-02-12 | 167.50 | 169.99 | 163.50 | 166.90 | 128.45 | 2,231,336 |
| 2024-02-09 | 165.06 | 170.00 | 161.00 | 167.92 | 129.23 | 1,148,046 |
| 2024-02-07 | 169.99 | 172.44 | 169.75 | 170.58 | 131.28 | 846,847 |
| 2024-02-06 | 169.00 | 170.01 | 167.95 | 168.54 | 129.71 | 1,884,705 |
| 2024-02-02 | 166.99 | 168.50 | 165.00 | 167.84 | 129.17 | 897,500 |
| 2024-02-01 | 162.80 | 167.50 | 162.01 | 165.55 | 127.41 | 1,005,572 |
| 2024-01-31 | 161.40 | 165.99 | 160.01 | 161.12 | 124.00 | 977,142 |
| 2024-01-30 | 166.70 | 168.00 | 160.00 | 160.60 | 123.60 | 461,285 |
| 2024-01-29 | 168.53 | 169.97 | 165.80 | 166.39 | 128.05 | 435,690 |
| 2024-01-26 | 172.06 | 173.99 | 170.00 | 170.35 | 131.10 | 861,328 |
| 2024-01-25 | 170.00 | 174.47 | 170.00 | 172.92 | 133.08 | 8,505,529 |
| 2024-01-24 | 168.71 | 170.60 | 167.75 | 169.73 | 130.63 | 1,107,720 |
| 2024-01-23 | 166.98 | 169.50 | 164.90 | 168.28 | 129.51 | 2,064,458 |
| 2024-01-22 | 165.50 | 165.83 | 164.11 | 164.92 | 126.92 | 1,837,901 |
| 2024-01-19 | 164.99 | 167.00 | 164.49 | 164.86 | 126.88 | 909,282 |
| 2024-01-18 | 164.44 | 164.90 | 162.01 | 164.22 | 126.38 | 5,414,426 |
| 2024-01-17 | 161.50 | 164.61 | 160.00 | 164.39 | 126.52 | 2,778,728 |
| 2024-01-16 | 161.00 | 162.00 | 160.00 | 160.09 | 123.21 | 397,173 |
| 2024-01-15 | 162.00 | 164.00 | 160.50 | 161.26 | 124.11 | 597,573 |
| 2024-01-12 | 161.00 | 163.90 | 158.56 | 160.90 | 123.83 | 1,352,892 |
| 2024-01-11 | 158.71 | 162.50 | 157.00 | 159.23 | 122.54 | 1,362,772 |
| 2024-01-10 | 161.20 | 162.40 | 156.01 | 157.72 | 121.38 | 779,204 |
| 2024-01-09 | 162.40 | 163.50 | 159.76 | 161.34 | 124.17 | 214,549 |
| 2024-01-08 | 164.50 | 164.50 | 162.00 | 162.73 | 125.24 | 174,594 |
| 2024-01-05 | 163.99 | 164.49 | 162.00 | 162.83 | 125.31 | 520,864 |
| 2024-01-04 | 164.00 | 165.00 | 161.77 | 163.20 | 125.60 | 249,269 |
| 2024-01-03 | 167.00 | 167.93 | 162.97 | 163.88 | 126.12 | 936,862 |
| 2024-01-02 | 165.98 | 168.99 | 164.00 | 166.11 | 127.84 | 1,194,684 |
| 2024-01-01 | 162.00 | 166.30 | 161.36 | 164.34 | 126.48 | 603,653 |
| 2023-12-29 | 162.00 | 163.66 | 160.00 | 161.36 | 124.18 | 694,657 |
| 2023-12-28 | 158.99 | 166.00 | 158.99 | 162.04 | 124.71 | 2,399,892 |
| 2023-12-27 | 149.98 | 159.00 | 146.15 | 157.97 | 121.57 | 1,173,850 |
| 2023-12-26 | 150.85 | 150.85 | 146.00 | 148.56 | 114.33 | 992,469 |
| 2023-12-22 | 153.50 | 153.50 | 150.50 | 150.85 | 116.10 | 342,332 |
| 2023-12-21 | 153.20 | 153.49 | 149.00 | 152.32 | 117.23 | 727,262 |
| 2023-12-20 | 157.84 | 157.88 | 150.10 | 152.67 | 117.50 | 1,278,692 |
| 2023-12-19 | 154.00 | 158.50 | 151.66 | 155.27 | 119.50 | 2,375,339 |
| 2023-12-18 | 160.00 | 162.40 | 153.00 | 154.63 | 119.00 | 1,279,721 |
| 2023-12-15 | 162.00 | 162.45 | 157.00 | 158.91 | 122.30 | 2,595,594 |
| 2023-12-14 | 164.71 | 166.50 | 160.02 | 160.77 | 123.73 | 1,208,938 |
| 2023-12-13 | 171.00 | 173.00 | 157.27 | 164.71 | 126.76 | 1,253,621 |
| 2023-12-12 | 170.20 | 170.95 | 169.10 | 169.76 | 130.65 | 624,253 |
| 2023-12-11 | 173.10 | 175.89 | 166.00 | 169.73 | 130.63 | 1,494,980 |
| 2023-12-08 | 174.00 | 178.98 | 173.00 | 175.04 | 134.71 | 3,868,344 |
| 2023-12-07 | 166.90 | 174.75 | 164.99 | 173.97 | 133.89 | 3,257,556 |
| 2023-12-06 | 160.12 | 167.30 | 159.81 | 166.62 | 128.23 | 5,155,029 |
| 2023-12-05 | 155.90 | 161.51 | 155.90 | 160.12 | 123.23 | 3,005,900 |
| 2023-12-04 | 153.00 | 156.30 | 153.00 | 155.35 | 119.56 | 978,128 |
| 2023-12-01 | 155.25 | 156.00 | 153.50 | 155.13 | 119.39 | 1,175,094 |
| 2023-11-30 | 159.80 | 161.00 | 152.50 | 154.84 | 119.17 | 2,247,161 |
| 2023-11-29 | 159.51 | 161.80 | 156.50 | 156.53 | 120.47 | 5,217,781 |
| 2023-11-28 | 158.17 | 160.98 | 156.03 | 159.11 | 122.45 | 4,241,449 |
| 2023-11-27 | 158.49 | 161.50 | 149.50 | 158.05 | 121.64 | 8,995,965 |
| 2023-11-24 | 162.50 | 166.00 | 160.01 | 160.58 | 123.58 | 1,908,471 |
| 2023-11-23 | 153.00 | 163.00 | 152.50 | 162.03 | 124.70 | 3,188,282 |
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.