Meezan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	126.02	126.80	125.00	125.69	93.216	1,491,287
2023-08-25	125.65	127.40	124.50	126.95	94.150	1,914,720
2023-08-24	125.00	129.00	123.10	126.07	93.498	2,260,232
2023-08-23	124.39	125.00	122.11	124.08	92.022	2,035,400
2023-08-22	125.98	125.98	122.50	124.03	91.985	674,116
2023-08-21	129.05	130.00	127.91	128.75	92.519	1,184,294
2023-08-18	131.00	131.50	129.85	130.03	93.439	530,774
2023-08-17	131.50	132.50	128.50	130.92	94.078	2,000,034
2023-08-16	132.35	133.40	131.44	132.17	94.976	1,072,360
2023-08-15	133.99	133.99	130.55	132.48	95.199	765,778
2023-08-11	130.00	137.48	129.11	132.37	95.120	5,907,832
2023-08-10	134.25	136.50	128.01	130.71	93.927	3,988,784
2023-08-09	132.10	134.99	131.15	133.91	96.227	1,899,207
2023-08-08	133.81	137.05	132.01	132.53	95.235	1,837,016
2023-08-07	129.00	137.14	128.50	134.23	96.457	4,242,459
2023-08-04	127.99	130.44	124.05	129.50	93.058	2,278,521
2023-08-03	131.00	132.70	127.00	128.10	92.052	2,406,114
2023-08-02	131.05	134.90	130.00	132.31	95.077	2,698,878
2023-08-01	132.10	132.99	129.25	131.30	94.351	1,767,806
2023-07-31	125.55	132.50	125.55	131.87	94.761	5,554,674
2023-07-27	123.20	126.50	123.00	124.97	89.803	6,026,969
2023-07-26	122.00	123.89	120.20	123.25	88.567	2,359,953
2023-07-25	120.67	123.60	119.06	121.17	87.072	2,269,346
2023-07-24	118.25	121.60	117.11	120.67	86.713	1,814,363
2023-07-21	114.00	119.50	114.00	118.34	85.038	4,292,178
2023-07-20	113.50	114.48	113.06	113.81	81.783	897,458
2023-07-19	112.50	113.99	111.90	113.21	81.352	1,254,336
2023-07-18	111.47	114.75	110.15	112.72	81.000	2,743,513
2023-07-17	112.90	113.49	109.90	110.65	79.512	1,298,464
2023-07-14	109.00	112.50	109.00	111.59	80.188	1,920,209
2023-07-13	110.95	113.53	108.62	109.42	78.628	3,276,575
2023-07-12	105.00	111.07	105.00	110.47	79.383	5,297,599
2023-07-11	98.020	104.90	98.020	103.60	74.446	2,768,436
2023-07-10	97.250	98.950	97.250	98.500	70.781	552,268
2023-07-07	97.310	99.890	97.310	98.430	70.731	563,674
2023-07-06	96.570	99.610	96.000	98.990	71.134	2,716,543
2023-07-05	96.970	98.900	95.510	97.190	69.840	1,813,009
2023-07-04	99.000	99.000	94.010	96.430	69.294	7,229,734
2023-07-03	92.850	92.850	92.850	92.850	66.721	1,280,696
2023-06-27	87.000	88.490	85.000	86.370	62.065	1,988,931
2023-06-26	84.000	87.100	83.500	86.870	62.424	1,585,797
2023-06-23	82.700	83.700	82.700	82.990	59.636	225,761
2023-06-22	82.420	83.940	82.420	83.330	59.880	93,816
2023-06-21	83.750	84.240	82.800	83.270	59.837	577,146
2023-06-20	82.800	84.400	82.800	83.720	60.161	831,538
2023-06-19	86.500	86.500	82.500	82.960	59.615	1,698,074
2023-06-16	87.450	87.450	85.010	85.720	61.598	1,079,559
2023-06-15	88.000	88.500	86.920	87.030	62.539	670,411
2023-06-14	86.760	87.900	86.300	87.560	62.920	794,049
2023-06-13	85.850	87.600	85.500	86.070	61.849	706,924
2023-06-12	86.090	86.780	84.500	85.010	61.088	2,312,352
2023-06-09	86.290	86.990	86.000	86.090	61.864	597,755
2023-06-08	88.000	88.000	86.150	86.290	62.007	830,018
2023-06-07	88.990	89.250	87.300	87.490	62.870	739,831
2023-06-06	89.010	90.000	88.400	88.510	63.603	743,526
2023-06-05	87.440	90.300	87.150	88.830	63.833	1,475,068
2023-06-02	88.000	88.290	87.000	87.440	62.834	719,054
2023-06-01	89.500	89.980	87.950	88.000	63.236	502,721
2023-05-31	90.500	90.890	88.610	88.910	63.890	394,717
2023-05-30	90.000	90.500	89.750	90.160	64.788	608,374

← NewerPage 14 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.