Meezan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 543.00 | 549.22 | 538.01 | 539.49 | 532.14 | 533,867 |
| 2026-07-21 | 543.11 | 550.10 | 541.76 | 542.37 | 534.98 | 633,058 |
| 2026-07-20 | 539.79 | 542.00 | 535.00 | 540.00 | 532.64 | 669,201 |
| 2026-07-17 | 547.00 | 552.05 | 539.40 | 540.94 | 533.57 | 884,337 |
| 2026-07-16 | 539.26 | 552.00 | 539.26 | 547.51 | 540.05 | 1,136,450 |
| 2026-07-15 | 528.00 | 545.00 | 528.00 | 537.94 | 530.61 | 830,639 |
| 2026-07-14 | 544.78 | 544.78 | 525.00 | 528.57 | 521.37 | 1,762,148 |
| 2026-07-13 | 550.00 | 553.00 | 546.00 | 547.08 | 539.63 | 949,159 |
| 2026-07-10 | 548.00 | 560.00 | 548.00 | 557.70 | 550.10 | 1,383,382 |
| 2026-07-09 | 552.00 | 558.00 | 542.05 | 544.60 | 537.18 | 3,260,137 |
| 2026-07-08 | 563.86 | 568.47 | 546.00 | 557.07 | 549.48 | 1,951,528 |
| 2026-07-07 | 568.70 | 582.00 | 564.03 | 565.12 | 557.42 | 2,377,619 |
| 2026-07-06 | 555.94 | 572.00 | 555.94 | 566.77 | 559.05 | 1,856,345 |
| 2026-07-03 | 552.41 | 559.00 | 552.00 | 555.94 | 548.37 | 969,134 |
| 2026-07-02 | 554.00 | 563.90 | 550.00 | 552.41 | 544.89 | 1,916,238 |
| 2026-07-01 | 515.10 | 559.89 | 515.10 | 553.45 | 545.91 | 3,775,484 |
| 2026-06-30 | 512.50 | 517.17 | 512.50 | 516.46 | 509.42 | 628,601 |
| 2026-06-29 | 513.00 | 515.99 | 510.00 | 511.29 | 504.33 | 642,943 |
| 2026-06-24 | 512.00 | 516.78 | 509.16 | 514.26 | 507.25 | 1,044,374 |
| 2026-06-23 | 515.00 | 515.00 | 509.06 | 511.24 | 504.28 | 1,511,977 |
| 2026-06-22 | 512.98 | 520.00 | 511.40 | 512.17 | 505.19 | 1,455,490 |
| 2026-06-19 | 515.00 | 517.69 | 508.71 | 512.98 | 505.99 | 1,284,857 |
| 2026-06-18 | 512.00 | 518.47 | 512.00 | 514.79 | 507.78 | 963,452 |
| 2026-06-17 | 522.50 | 522.50 | 509.00 | 511.87 | 504.90 | 7,613,907 |
| 2026-06-16 | 515.16 | 521.98 | 512.00 | 520.35 | 513.26 | 1,980,632 |
| 2026-06-15 | 515.00 | 523.97 | 509.00 | 511.46 | 504.49 | 7,259,660 |
| 2026-06-12 | 504.90 | 512.00 | 503.50 | 510.21 | 503.26 | 1,966,348 |
| 2026-06-11 | 494.90 | 507.95 | 491.00 | 500.89 | 494.07 | 1,840,728 |
| 2026-06-10 | 488.00 | 498.80 | 486.11 | 495.89 | 489.13 | 1,674,545 |
| 2026-06-09 | 489.00 | 495.00 | 486.16 | 490.35 | 483.67 | 849,815 |
| 2026-06-08 | 487.00 | 489.00 | 483.00 | 485.33 | 478.72 | 625,423 |
| 2026-06-05 | 493.50 | 496.80 | 486.02 | 489.31 | 482.64 | 618,768 |
| 2026-06-04 | 493.93 | 498.00 | 492.00 | 492.80 | 486.09 | 694,518 |
| 2026-06-03 | 498.00 | 503.00 | 492.00 | 493.93 | 487.20 | 1,814,571 |
| 2026-06-02 | 482.00 | 502.50 | 482.00 | 498.11 | 491.32 | 2,571,769 |
| 2026-06-01 | 496.00 | 497.50 | 484.00 | 485.77 | 479.15 | 1,289,167 |
| 2026-05-29 | 490.20 | 494.00 | 485.00 | 493.37 | 486.65 | 1,177,147 |
| 2026-05-25 | 483.09 | 493.00 | 482.00 | 490.20 | 483.52 | 1,104,404 |
| 2026-05-22 | 485.00 | 485.00 | 478.00 | 479.56 | 473.03 | 1,150,369 |
| 2026-05-21 | 476.00 | 485.00 | 476.00 | 481.45 | 474.89 | 1,252,169 |
| 2026-05-20 | 465.01 | 476.00 | 461.00 | 475.20 | 468.73 | 685,488 |
| 2026-05-19 | 469.40 | 476.44 | 459.00 | 463.51 | 457.20 | 1,815,226 |
| 2026-05-18 | 479.59 | 482.00 | 455.01 | 464.83 | 458.50 | 960,069 |
| 2026-05-15 | 483.12 | 483.12 | 478.00 | 479.59 | 473.06 | 358,652 |
| 2026-05-14 | 482.00 | 485.00 | 478.18 | 481.96 | 475.39 | 729,880 |
| 2026-05-13 | 480.26 | 486.88 | 480.26 | 481.55 | 474.99 | 379,228 |
| 2026-05-12 | 484.95 | 487.89 | 482.30 | 483.58 | 476.99 | 295,200 |
| 2026-05-11 | 486.00 | 488.00 | 480.03 | 482.03 | 475.46 | 448,867 |
| 2026-05-08 | 492.00 | 492.00 | 485.00 | 485.95 | 479.33 | 1,057,466 |
| 2026-05-07 | 492.00 | 496.00 | 491.00 | 494.95 | 488.21 | 966,665 |
| 2026-05-06 | 489.00 | 496.50 | 476.01 | 491.51 | 484.81 | 1,631,999 |
| 2026-05-05 | 479.30 | 484.48 | 475.00 | 483.32 | 476.74 | 420,317 |
| 2026-05-04 | 498.49 | 499.89 | 484.50 | 486.80 | 472.77 | 2,872,627 |
| 2026-04-30 | 489.99 | 500.00 | 482.00 | 492.34 | 478.15 | 1,358,821 |
| 2026-04-29 | 498.79 | 499.00 | 489.00 | 491.45 | 477.29 | 490,244 |
| 2026-04-28 | 498.00 | 500.00 | 494.50 | 495.88 | 481.59 | 983,340 |
| 2026-04-27 | 494.50 | 502.00 | 488.03 | 497.33 | 483.00 | 1,478,378 |
| 2026-04-24 | 479.00 | 504.56 | 474.00 | 494.48 | 480.23 | 1,764,997 |
| 2026-04-23 | 491.80 | 491.80 | 478.00 | 480.53 | 466.68 | 928,013 |
| 2026-04-22 | 494.00 | 495.00 | 487.01 | 489.34 | 475.24 | 491,274 |
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.