Meezan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	109.47	109.47	107.50	107.67	72.765	204,498
2022-12-02	109.80	110.74	107.00	108.87	73.576	358,287
2022-12-01	109.55	111.05	109.50	109.62	74.083	271,576
2022-11-30	110.50	111.05	109.09	109.52	74.015	434,524
2022-11-29	110.58	111.45	110.21	110.83	74.901	495,841
2022-11-28	112.79	112.79	110.00	110.55	74.711	663,283
2022-11-25	113.00	113.00	110.71	111.81	75.563	648,554
2022-11-24	112.79	112.80	111.11	111.31	75.225	865,558
2022-11-23	112.00	112.50	111.13	112.02	75.705	686,276
2022-11-22	111.60	111.95	110.30	111.65	75.455	397,877
2022-11-21	111.18	111.50	110.56	111.26	75.191	125,802
2022-11-18	110.85	112.00	110.48	111.18	75.137	1,090,116
2022-11-17	112.21	112.50	111.00	111.39	75.279	852,354
2022-11-16	111.91	112.75	111.91	112.16	75.800	83,637
2022-11-15	112.50	113.00	112.02	112.63	76.117	220,752
2022-11-14	113.10	113.90	112.80	112.99	76.360	1,136,967
2022-11-11	114.25	115.70	112.00	113.34	76.597	1,156,474
2022-11-10	109.00	114.25	109.00	113.59	76.766	4,282,796
2022-11-08	105.79	108.00	104.56	107.83	72.873	2,429,031
2022-11-07	106.90	106.90	104.01	105.00	70.961	528,322
2022-11-04	105.12	107.00	102.40	104.44	70.582	698,612
2022-11-03	106.22	106.50	106.00	106.39	71.900	152,402
2022-11-02	106.45	107.00	105.12	106.23	71.792	552,107
2022-11-01	105.33	106.50	105.11	105.69	71.427	480,746
2022-10-31	107.89	107.89	104.80	105.32	71.177	738,398
2022-10-28	107.07	107.99	106.60	107.10	72.380	170,362
2022-10-27	109.00	109.00	107.01	107.41	72.589	500,093
2022-10-26	108.97	111.00	108.25	110.60	73.394	3,638,000
2022-10-25	109.08	109.85	108.50	108.97	72.312	304,001
2022-10-24	111.00	111.00	108.52	109.07	72.378	194,258
2022-10-21	110.01	110.01	108.45	109.29	72.524	912,964
2022-10-20	110.50	110.50	109.30	109.50	72.664	491,350
2022-10-19	109.00	111.30	108.61	109.58	72.717	1,638,100
2022-10-18	109.49	109.49	108.20	108.70	72.133	585,212
2022-10-17	109.55	109.55	107.90	108.89	72.259	227,810
2022-10-14	109.01	109.55	108.00	108.78	72.186	630,758
2022-10-13	110.13	110.50	108.51	108.96	72.305	519,385
2022-10-12	109.10	111.99	109.00	110.13	73.082	1,030,331
2022-10-11	108.51	110.40	108.41	109.32	72.544	1,279,628
2022-10-10	111.00	111.94	108.01	108.22	71.814	1,099,099
2022-10-07	111.02	117.97	110.10	110.87	73.573	917,917
2022-10-06	110.75	112.25	109.50	111.97	74.303	1,166,714
2022-10-05	110.01	110.89	109.26	109.68	72.783	545,537
2022-10-04	109.48	111.50	109.00	109.98	72.982	697,031
2022-10-03	110.50	111.88	108.90	109.40	72.597	531,672
2022-09-30	109.60	112.90	109.00	109.75	72.830	1,207,019
2022-09-29	111.80	111.80	108.90	109.54	72.690	1,453,959
2022-09-28	112.99	114.00	111.51	111.80	74.190	1,547,754
2022-09-27	115.00	115.49	112.00	112.55	74.688	769,135
2022-09-26	113.00	114.50	112.75	113.63	75.404	1,028,947
2022-09-23	115.02	116.75	112.00	112.72	74.800	1,307,884
2022-09-22	117.80	118.00	114.75	116.52	77.322	1,734,734
2022-09-21	116.57	117.98	116.40	116.96	77.614	404,942
2022-09-20	118.97	118.97	115.55	116.57	77.355	278,177
2022-09-19	118.70	119.00	116.50	116.98	77.627	160,901
2022-09-16	121.99	121.99	118.00	118.41	78.576	683,089
2022-09-15	122.15	123.44	120.90	120.99	80.288	528,677
2022-09-14	123.50	124.50	122.31	122.67	81.403	1,539,329
2022-09-13	122.08	125.00	120.80	123.94	82.246	1,920,074
2022-09-12	121.39	122.50	121.39	122.08	81.012	683,410

← NewerPage 17 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.