Meezan Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	147.50	154.30	147.00	153.29	117.97	2,730,894
2023-11-21	146.00	148.99	146.00	146.71	112.91	1,297,930
2023-11-20	145.94	147.47	143.01	145.99	112.35	1,308,109
2023-11-17	145.85	146.46	143.75	144.29	111.05	873,703
2023-11-16	145.00	146.45	144.00	145.61	112.06	2,234,847
2023-11-15	145.58	146.00	142.97	145.62	112.07	3,545,898
2023-11-14	147.98	147.98	144.20	145.58	112.04	1,613,067
2023-11-13	150.00	150.97	146.30	147.79	113.74	1,336,903
2023-11-10	145.80	153.20	145.70	149.62	115.15	3,590,067
2023-11-08	142.70	146.47	142.50	145.70	112.13	9,764,905
2023-11-07	141.00	144.55	141.00	142.70	109.82	2,203,138
2023-11-06	142.02	143.78	139.38	141.84	109.16	1,179,922
2023-11-03	136.90	143.40	135.10	141.60	108.98	5,199,507
2023-11-02	137.11	138.49	134.65	135.15	104.01	797,885
2023-11-01	138.00	139.00	136.50	137.01	105.44	1,135,954
2023-10-31	137.00	140.00	135.90	137.43	105.77	1,512,563
2023-10-30	133.90	136.65	133.49	135.83	104.54	937,360
2023-10-27	134.61	138.80	134.61	137.57	102.03	1,387,699
2023-10-26	133.60	137.85	133.50	136.00	100.86	1,277,251
2023-10-25	133.05	135.60	133.00	133.61	99.090	1,510,789
2023-10-24	134.80	134.80	132.50	133.34	98.890	700,292
2023-10-23	133.50	135.00	132.90	133.58	99.068	1,675,210
2023-10-20	133.00	133.99	132.26	132.95	98.600	1,309,901
2023-10-19	129.75	134.00	129.70	132.65	98.378	4,569,550
2023-10-18	128.50	129.91	127.70	129.68	96.175	1,077,660
2023-10-17	129.00	131.49	128.00	128.32	95.167	1,551,332
2023-10-16	127.99	128.85	126.50	127.42	94.499	671,870
2023-10-13	124.31	128.85	123.75	128.39	95.218	1,951,060
2023-10-12	126.00	126.24	123.50	124.64	92.437	496,916
2023-10-11	125.10	126.45	124.25	125.49	93.068	712,220
2023-10-10	121.50	126.00	121.15	124.78	92.541	1,695,875
2023-10-09	120.00	121.80	119.00	121.24	89.916	461,753
2023-10-06	120.95	122.00	120.52	120.92	89.678	758,946
2023-10-05	119.39	121.00	119.39	120.15	89.107	1,175,497
2023-10-04	117.89	120.10	117.50	119.39	88.544	2,209,795
2023-10-03	117.00	117.93	116.49	117.29	86.986	446,477
2023-10-02	114.99	117.90	114.55	116.63	86.497	942,555
2023-09-28	116.00	116.25	114.30	114.61	84.999	918,373
2023-09-27	116.00	116.95	114.50	115.83	85.904	1,556,672
2023-09-26	117.01	117.59	115.80	115.92	85.970	503,450
2023-09-25	117.05	118.22	116.49	117.01	86.779	546,928
2023-09-22	117.00	117.48	115.81	117.04	86.801	1,227,791
2023-09-21	116.35	117.67	115.00	116.98	86.756	1,028,936
2023-09-20	116.50	117.49	115.96	116.37	86.304	424,669
2023-09-19	116.79	117.50	116.11	116.94	86.727	578,530
2023-09-18	117.22	117.50	116.10	116.38	86.311	181,429
2023-09-15	119.20	120.00	116.30	117.19	86.912	2,273,577
2023-09-14	119.85	120.94	118.95	119.07	88.306	186,316
2023-09-13	119.06	119.81	119.00	119.49	88.618	101,505
2023-09-12	120.70	120.70	118.82	119.02	88.269	526,122
2023-09-11	120.20	122.00	118.55	120.08	89.055	2,166,855
2023-09-08	118.97	120.40	117.00	119.87	88.900	2,190,543
2023-09-07	117.10	118.94	116.01	117.00	86.771	1,268,122
2023-09-06	115.51	116.75	115.25	115.87	85.933	1,516,556
2023-09-05	117.58	117.70	115.30	115.64	85.763	477,143
2023-09-04	116.99	118.00	115.56	116.13	86.126	792,829
2023-09-01	117.30	117.30	115.00	115.79	85.874	1,117,695
2023-08-31	122.40	122.40	115.00	116.98	86.756	7,393,117
2023-08-30	123.81	124.97	121.00	122.43	90.798	652,749
2023-08-29	126.00	126.00	124.25	124.54	92.363	292,897

← NewerPage 13 of 21 · 1,244 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.