Meezan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	95.000	95.300	93.550	94.040	63.554	258,796
2023-02-24	95.450	95.450	94.210	94.570	63.912	246,669
2023-02-23	96.450	96.450	94.500	95.030	64.223	493,635
2023-02-22	95.990	96.300	95.500	95.780	64.730	426,596
2023-02-21	96.300	96.400	95.200	95.960	64.851	300,027
2023-02-20	97.100	97.100	94.500	95.330	64.426	858,896
2023-02-17	96.560	98.200	96.560	97.090	65.615	979,631
2023-02-16	92.970	98.040	92.400	96.630	65.304	7,235,853
2023-02-15	94.900	94.900	91.600	92.400	62.445	1,918,798
2023-02-14	95.300	95.300	93.700	94.450	63.831	376,879
2023-02-13	95.700	96.750	93.990	94.430	63.817	755,610
2023-02-10	96.210	97.000	93.000	94.960	64.175	1,073,537
2023-02-09	94.900	97.350	94.100	96.640	65.311	1,543,510
2023-02-08	94.000	96.550	93.800	94.100	63.594	1,210,116
2023-02-07	92.300	94.890	86.110	94.030	63.547	1,018,761
2023-02-06	91.550	92.800	90.400	92.500	62.513	580,385
2023-02-03	92.550	93.000	90.300	91.550	61.871	261,622
2023-02-02	93.000	93.050	92.060	92.530	62.533	175,101
2023-02-01	92.500	93.500	92.200	93.020	62.864	242,154
2023-01-31	93.400	93.450	91.520	92.480	62.499	1,248,242
2023-01-30	94.000	94.000	91.410	91.650	61.939	197,699
2023-01-27	95.610	98.250	92.300	93.000	62.851	1,255,846
2023-01-26	90.240	96.250	89.980	95.610	64.615	5,190,106
2023-01-25	89.400	91.700	89.020	89.740	60.648	7,909,588
2023-01-24	88.500	89.650	88.000	88.670	59.925	483,602
2023-01-23	90.430	90.430	85.700	88.270	59.654	272,559
2023-01-20	89.100	90.490	88.020	88.300	59.675	841,155
2023-01-19	90.120	91.880	89.000	89.620	60.567	399,814
2023-01-18	91.950	91.950	87.010	90.120	60.905	612,875
2023-01-17	93.500	93.500	88.130	89.040	60.175	1,826,716
2023-01-16	94.390	94.390	92.500	92.880	62.770	386,617
2023-01-13	94.800	94.950	92.900	93.330	63.074	373,564
2023-01-12	95.390	95.700	93.310	94.110	63.601	343,849
2023-01-11	95.300	96.450	94.010	94.520	63.878	1,589,929
2023-01-10	95.490	96.400	94.630	95.150	64.304	373,743
2023-01-09	96.250	99.990	94.850	95.050	64.236	2,795,241
2023-01-06	98.000	98.700	96.060	96.430	65.169	2,489,023
2023-01-05	98.500	99.550	97.750	97.980	66.216	567,575
2023-01-04	100.60	100.60	98.700	98.860	66.811	374,911
2023-01-03	100.25	101.20	99.500	99.760	67.419	218,223
2023-01-02	99.900	101.40	99.000	100.70	68.055	1,045,918
2022-12-30	99.980	100.60	99.000	99.540	67.271	553,631
2022-12-29	101.00	101.00	98.400	99.180	67.027	661,835
2022-12-28	101.49	101.49	98.200	99.010	66.913	5,088,729
2022-12-27	104.30	104.50	101.02	101.21	68.399	275,909
2022-12-26	105.45	105.45	101.70	101.86	68.839	778,816
2022-12-23	105.12	105.12	102.93	103.53	69.967	340,433
2022-12-22	104.00	105.77	103.30	105.07	71.008	317,546
2022-12-21	104.00	106.00	103.80	103.89	70.211	360,535
2022-12-20	106.25	110.00	102.85	106.29	71.832	3,337,471
2022-12-19	106.80	106.80	104.90	106.22	71.785	1,219,732
2022-12-16	105.00	106.40	103.90	104.77	70.805	842,800
2022-12-15	106.10	106.35	103.50	104.81	70.832	1,424,184
2022-12-14	107.00	107.00	106.10	106.30	71.839	292,245
2022-12-13	105.16	107.10	105.16	106.75	72.143	247,835
2022-12-12	106.00	106.00	105.00	105.45	71.265	688,410
2022-12-09	105.90	105.90	104.50	105.29	71.157	238,276
2022-12-08	107.00	107.00	105.00	105.05	70.994	341,014
2022-12-07	106.82	108.50	106.47	106.74	72.137	1,845,638
2022-12-06	108.90	108.90	106.21	106.92	72.258	258,717

← NewerPage 16 of 21 · 1,245 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.