Meezan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 120.95 | 122.50 | 120.40 | 121.51 | 80.633 | 520,264 |
| 2022-09-08 | 121.50 | 121.99 | 119.60 | 119.99 | 79.625 | 320,035 |
| 2022-09-07 | 119.00 | 121.00 | 119.00 | 120.62 | 80.043 | 414,373 |
| 2022-09-06 | 120.05 | 121.00 | 118.90 | 119.51 | 79.306 | 219,156 |
| 2022-09-05 | 122.84 | 122.84 | 119.80 | 120.09 | 79.691 | 287,637 |
| 2022-09-02 | 122.48 | 122.48 | 120.30 | 120.62 | 80.043 | 348,894 |
| 2022-09-01 | 122.00 | 123.50 | 120.40 | 121.17 | 80.408 | 475,347 |
| 2022-08-31 | 122.47 | 122.89 | 121.00 | 121.40 | 80.560 | 311,334 |
| 2022-08-30 | 122.88 | 123.47 | 120.80 | 121.30 | 80.494 | 506,890 |
| 2022-08-29 | 121.00 | 125.70 | 120.00 | 121.37 | 80.541 | 2,143,114 |
| 2022-08-26 | 125.40 | 128.00 | 121.35 | 121.81 | 80.833 | 2,843,216 |
| 2022-08-25 | 126.00 | 126.70 | 123.75 | 124.12 | 82.365 | 831,301 |
| 2022-08-24 | 125.50 | 128.00 | 125.10 | 125.71 | 83.421 | 4,243,321 |
| 2022-08-23 | 124.51 | 128.10 | 124.51 | 125.26 | 83.122 | 3,166,829 |
| 2022-08-22 | 125.97 | 126.25 | 123.45 | 124.43 | 82.571 | 1,656,534 |
| 2022-08-19 | 137.00 | 138.90 | 136.10 | 137.54 | 81.918 | 2,607,555 |
| 2022-08-18 | 136.00 | 138.00 | 134.61 | 136.99 | 81.590 | 1,893,826 |
| 2022-08-17 | 133.75 | 136.00 | 133.00 | 135.54 | 80.727 | 1,391,659 |
| 2022-08-16 | 135.00 | 135.50 | 132.60 | 133.75 | 79.660 | 1,340,413 |
| 2022-08-15 | 133.50 | 135.99 | 132.51 | 134.26 | 79.964 | 2,176,773 |
| 2022-08-12 | 128.79 | 132.00 | 128.15 | 131.25 | 78.172 | 2,818,653 |
| 2022-08-11 | 128.49 | 130.97 | 126.26 | 128.06 | 76.272 | 3,442,831 |
| 2022-08-10 | 126.00 | 128.50 | 125.85 | 127.43 | 75.896 | 600,740 |
| 2022-08-05 | 124.00 | 126.50 | 124.00 | 124.78 | 74.318 | 862,628 |
| 2022-08-04 | 123.50 | 126.75 | 122.81 | 124.99 | 74.443 | 759,092 |
| 2022-08-03 | 120.00 | 123.00 | 118.70 | 122.78 | 73.127 | 436,096 |
| 2022-08-02 | 116.00 | 120.40 | 116.00 | 119.05 | 70.905 | 360,551 |
| 2022-08-01 | 116.10 | 119.99 | 116.10 | 118.88 | 70.804 | 442,793 |
| 2022-07-29 | 119.00 | 119.90 | 118.10 | 118.49 | 70.572 | 54,987 |
| 2022-07-28 | 119.50 | 121.99 | 118.02 | 119.12 | 70.947 | 585,578 |
| 2022-07-27 | 115.65 | 119.00 | 115.65 | 118.90 | 70.816 | 826,479 |
| 2022-07-26 | 117.69 | 118.47 | 115.50 | 117.49 | 69.976 | 2,044,602 |
| 2022-07-25 | 116.87 | 116.87 | 115.75 | 115.92 | 69.041 | 66,696 |
| 2022-07-22 | 116.75 | 119.00 | 115.50 | 116.57 | 69.428 | 881,619 |
| 2022-07-21 | 116.94 | 117.01 | 115.50 | 116.62 | 69.458 | 297,804 |
| 2022-07-20 | 117.99 | 118.90 | 116.50 | 116.94 | 69.649 | 301,810 |
| 2022-07-19 | 123.00 | 123.00 | 116.11 | 117.02 | 69.696 | 1,140,591 |
| 2022-07-18 | 120.01 | 125.00 | 120.00 | 122.94 | 73.222 | 1,503,760 |
| 2022-07-15 | 122.86 | 125.99 | 120.00 | 123.17 | 73.359 | 1,752,706 |
| 2022-07-14 | 120.25 | 123.49 | 119.29 | 122.86 | 73.174 | 694,057 |
| 2022-07-13 | 116.00 | 121.49 | 113.79 | 119.29 | 71.048 | 817,321 |
| 2022-07-07 | 115.20 | 115.40 | 114.50 | 115.00 | 68.493 | 562,587 |
| 2022-07-06 | 115.95 | 115.95 | 114.90 | 115.16 | 68.588 | 727,019 |
| 2022-07-05 | 115.03 | 116.00 | 114.05 | 115.19 | 68.606 | 86,005 |
| 2022-07-04 | 114.01 | 116.65 | 114.00 | 116.02 | 69.101 | 713,545 |
| 2022-07-01 | 113.89 | 115.35 | 113.20 | 114.94 | 68.457 | 648,560 |
| 2022-06-30 | 111.99 | 115.10 | 111.80 | 112.98 | 67.290 | 905,364 |
| 2022-06-29 | 113.95 | 113.95 | 109.01 | 111.06 | 66.147 | 2,090,896 |
| 2022-06-28 | 116.92 | 116.92 | 112.01 | 112.95 | 67.272 | 876,565 |
| 2022-06-27 | 115.01 | 115.80 | 113.00 | 114.19 | 68.011 | 1,387,090 |
| 2022-06-24 | 117.60 | 117.70 | 111.00 | 114.09 | 67.951 | 2,112,574 |
| 2022-06-23 | 117.79 | 119.40 | 116.60 | 117.70 | 70.101 | 1,057,826 |
| 2022-06-22 | 118.25 | 120.80 | 116.26 | 116.61 | 69.452 | 777,467 |
| 2022-06-21 | 118.00 | 118.50 | 115.10 | 118.25 | 70.429 | 2,324,076 |
| 2022-06-20 | 118.49 | 119.80 | 116.50 | 116.69 | 69.500 | 1,687,997 |
| 2022-06-17 | 118.87 | 119.80 | 117.15 | 117.90 | 70.220 | 1,755,624 |
| 2022-06-16 | 117.71 | 118.00 | 116.50 | 117.03 | 69.702 | 641,568 |
| 2022-06-15 | 116.94 | 118.98 | 116.91 | 117.77 | 70.143 | 322,567 |
| 2022-06-14 | 118.00 | 118.71 | 116.40 | 116.91 | 69.631 | 405,872 |
| 2022-06-13 | 123.10 | 123.10 | 116.15 | 117.65 | 70.071 | 1,378,689 |
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.