Meezan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	125.99	126.11	124.50	124.92	74.401	247,658
2022-06-09	126.71	127.00	124.62	125.57	74.789	289,201
2022-06-08	127.09	128.99	125.35	126.71	75.468	265,653
2022-06-07	128.40	128.40	127.55	127.79	76.111	266,135
2022-06-06	129.78	129.78	127.50	127.98	76.224	374,217
2022-06-03	129.88	129.90	128.10	128.50	76.534	501,622
2022-06-02	131.50	132.50	129.50	129.97	77.409	2,305,794
2022-06-01	131.47	131.75	130.15	131.11	78.088	252,944
2022-05-31	130.80	131.35	130.00	131.08	78.070	589,902
2022-05-30	130.02	131.25	129.63	130.82	77.915	1,528,092
2022-05-27	130.52	133.92	129.50	129.63	77.207	5,219,445
2022-05-26	128.50	130.50	128.50	130.02	77.439	410,968
2022-05-25	127.00	129.50	126.75	129.14	76.915	484,856
2022-05-24	129.50	130.00	127.75	128.11	76.301	819,960
2022-05-23	129.90	129.90	128.35	128.98	76.820	372,079
2022-05-20	130.24	130.95	129.00	129.87	77.350	410,525
2022-05-19	130.00	130.80	129.50	129.83	77.326	269,832
2022-05-18	128.00	130.50	127.12	129.85	77.338	422,279
2022-05-17	130.50	130.50	128.30	128.42	76.486	320,286
2022-05-16	134.00	134.00	128.00	129.05	76.861	567,213
2022-05-13	131.10	134.00	130.00	133.78	79.678	277,350
2022-05-12	131.00	131.49	127.80	131.03	78.040	587,418
2022-05-11	132.35	132.35	128.30	130.15	77.516	703,590
2022-05-10	131.90	133.00	129.20	130.96	77.999	305,732
2022-05-09	137.24	137.24	129.90	130.79	77.898	3,643,411
2022-05-06	140.15	140.15	136.39	137.24	81.739	5,834,927
2022-04-28	139.00	142.75	137.32	140.15	83.472	644,522
2022-04-27	141.65	141.65	140.10	140.42	82.591	656,045
2022-04-26	143.50	144.50	140.05	140.43	82.597	2,609,482
2022-04-25	144.00	146.15	140.00	141.48	83.214	1,569,797
2022-04-22	142.00	142.00	138.00	141.03	82.950	405,923
2022-04-21	141.70	143.00	141.00	141.15	83.020	259,460
2022-04-20	145.50	145.50	140.55	141.35	83.138	2,792,041
2022-04-19	146.50	146.50	141.00	144.05	84.726	2,863,632
2022-04-18	146.80	147.15	143.65	145.74	85.720	1,915,205
2022-04-15	144.99	147.40	143.25	146.86	86.379	587,641
2022-04-14	144.10	145.00	143.00	143.90	84.638	299,037
2022-04-13	144.50	145.99	143.10	145.33	85.479	2,013,141
2022-04-12	142.50	145.95	140.50	144.58	85.038	7,033,408
2022-04-11	137.00	143.00	137.00	141.12	83.003	4,380,024
2022-04-08	130.00	135.90	130.00	134.71	79.232	898,379
2022-04-07	129.00	130.00	126.25	126.93	74.656	1,355,410
2022-04-06	129.45	129.45	128.60	129.13	75.950	102,068
2022-04-05	125.60	129.29	125.60	128.06	75.321	174,404
2022-04-04	129.06	130.49	124.50	125.49	73.809	979,713
2022-04-01	131.33	135.05	125.05	132.54	77.956	4,517,246
2022-03-31	130.00	131.10	129.75	130.96	77.027	1,073,979
2022-03-30	131.50	131.50	128.20	130.03	76.480	320,430
2022-03-29	131.85	134.40	130.00	131.36	77.262	609,562
2022-03-28	127.10	130.50	127.10	130.00	76.462	146,508
2022-03-25	127.50	129.30	126.30	128.95	75.845	439,315
2022-03-24	127.00	127.87	123.15	126.82	74.592	2,240,624
2022-03-22	126.75	128.00	126.00	126.49	74.398	2,694,794
2022-03-21	129.50	129.50	128.00	128.07	74.445	1,264,297
2022-03-18	130.10	130.10	128.25	128.66	74.788	1,718,113
2022-03-17	132.00	133.49	131.30	131.61	76.502	351,272
2022-03-16	131.00	133.00	130.00	131.29	76.316	827,579
2022-03-15	131.00	131.00	128.50	129.60	75.334	1,137,621
2022-03-14	130.03	131.00	129.40	129.96	75.543	53,942
2022-03-11	134.10	136.25	128.75	131.10	76.206	903,104

← NewerPage 19 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.