Meezan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	90.500	91.490	89.700	89.970	64.652	1,031,742
2023-05-26	91.250	91.500	89.900	90.010	64.681	668,107
2023-05-25	91.250	93.000	91.000	91.050	65.428	204,868
2023-05-24	91.000	92.210	91.000	91.370	65.658	238,972
2023-05-23	92.600	92.600	90.990	91.040	65.421	839,154
2023-05-22	93.550	94.340	91.410	91.530	65.773	350,264
2023-05-19	92.500	93.180	92.000	92.970	66.808	145,597
2023-05-18	93.500	93.500	92.400	92.520	66.484	319,829
2023-05-17	94.340	94.340	92.990	93.070	66.879	707,288
2023-05-16	94.000	94.510	93.100	93.600	67.260	1,028,458
2023-05-15	94.500	94.500	93.500	93.730	67.354	276,205
2023-05-12	94.800	95.000	93.900	94.090	67.612	301,935
2023-05-11	96.750	96.890	93.850	94.110	67.627	506,590
2023-05-10	95.550	96.000	94.160	94.790	68.115	357,456
2023-05-09	98.470	98.470	95.100	95.990	68.978	869,007
2023-05-08	98.330	98.800	97.300	97.950	70.386	360,532
2023-05-05	98.800	98.800	97.950	98.330	70.659	303,945
2023-05-04	98.010	99.200	98.010	98.440	70.738	2,849,011
2023-05-03	98.500	99.000	97.990	98.010	70.429	548,179
2023-05-02	98.980	99.600	98.120	98.500	70.781	900,249
2023-04-28	98.000	99.600	97.170	99.310	71.364	2,062,197
2023-04-27	95.960	98.000	95.780	97.620	70.149	827,836
2023-04-26	99.530	100.25	98.450	98.780	68.827	1,822,724
2023-04-20	98.100	99.500	97.260	99.220	69.133	3,552,523
2023-04-19	98.800	99.000	97.360	98.100	68.353	1,145,741
2023-04-18	98.400	99.400	98.400	98.920	68.924	1,690,580
2023-04-17	97.150	99.900	97.150	98.270	68.472	1,121,955
2023-04-13	98.500	100.00	98.000	99.010	68.987	1,138,825
2023-04-12	96.000	97.650	96.000	97.470	67.914	635,408
2023-04-11	96.120	96.550	96.000	96.130	66.980	204,649
2023-04-10	96.020	97.000	96.000	96.460	67.210	513,230
2023-04-07	97.000	98.000	96.300	96.730	67.398	212,849
2023-04-06	94.750	97.000	94.750	96.550	67.273	332,462
2023-04-05	94.980	95.400	94.610	95.280	66.388	474,436
2023-04-04	95.350	95.500	94.400	94.980	66.179	392,125
2023-04-03	95.970	96.000	94.500	95.350	66.437	297,354
2023-03-31	94.450	95.990	93.530	95.200	66.332	267,783
2023-03-30	93.200	94.000	93.200	93.930	65.448	171,446
2023-03-29	92.970	93.950	92.250	92.960	64.772	396,911
2023-03-28	92.990	93.100	92.000	92.740	64.618	518,723
2023-03-27	93.650	93.650	91.500	92.750	64.625	4,762,770
2023-03-24	93.650	93.650	92.000	92.620	64.535	125,466
2023-03-22	94.890	94.900	92.900	92.920	64.744	3,700,308
2023-03-21	95.000	95.000	93.800	94.050	65.531	667,758
2023-03-20	96.850	96.850	95.000	95.200	66.332	222,235
2023-03-17	100.80	101.20	99.000	99.760	67.419	1,432,843
2023-03-16	100.99	100.99	99.000	99.800	67.446	884,687
2023-03-15	98.250	101.15	97.400	100.47	67.899	922,075
2023-03-14	99.900	99.900	98.200	98.620	66.649	469,676
2023-03-13	100.99	100.99	98.750	99.130	66.994	600,702
2023-03-10	99.400	100.00	98.250	99.450	67.210	1,143,888
2023-03-09	98.800	98.800	97.400	98.160	66.338	614,815
2023-03-08	98.940	99.000	97.510	97.770	66.075	552,305
2023-03-07	99.540	100.00	97.510	98.190	66.358	865,895
2023-03-06	100.20	102.50	99.060	99.540	67.271	796,641
2023-03-03	97.120	101.80	97.120	100.14	67.676	4,330,624
2023-03-02	94.200	98.400	94.200	97.100	65.622	1,200,964
2023-03-01	94.510	95.500	93.510	95.000	64.203	3,842,315
2023-02-28	94.500	96.270	93.500	94.930	64.155	647,523
2023-02-27	95.000	95.300	93.550	94.040	63.554	258,796

← NewerPage 15 of 21 · 1,241 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.