Meezan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	130.70	139.99	129.95	135.85	78.967	1,956,877
2022-03-09	131.00	133.88	128.90	130.65	75.944	540,951
2022-03-08	133.80	133.80	128.01	130.63	75.933	254,251
2022-03-07	135.11	135.80	132.50	132.79	77.188	505,089
2022-03-04	135.51	137.00	135.50	135.80	78.938	392,579
2022-03-03	138.40	138.40	135.75	136.01	79.060	100,162
2022-03-02	137.01	138.45	136.85	137.79	80.095	561,311
2022-03-01	138.51	143.99	137.30	138.30	80.391	427,492
2022-02-28	135.50	141.00	133.00	139.51	81.095	1,176,232
2022-02-25	132.12	134.98	132.00	134.25	78.037	509,588
2022-02-24	135.77	135.77	130.00	131.47	76.421	745,845
2022-02-23	137.00	138.50	134.10	135.77	78.921	510,118
2022-02-22	135.25	139.75	135.25	137.96	80.194	800,801
2022-02-21	139.00	140.80	136.01	136.48	79.333	903,038
2022-02-18	139.50	139.60	139.00	139.36	81.007	201,593
2022-02-17	141.00	141.00	139.00	139.54	81.112	334,343
2022-02-16	140.00	145.00	139.40	139.84	81.286	422,627
2022-02-15	139.91	139.91	138.75	138.94	80.763	1,342,048
2022-02-14	140.68	145.00	139.60	139.91	81.327	443,818
2022-02-11	138.90	148.07	137.11	143.00	83.123	494,872
2022-02-10	139.77	139.77	137.01	137.77	80.083	1,203,600
2022-02-09	136.48	139.10	135.85	138.53	80.525	393,502
2022-02-08	137.00	137.39	135.00	135.66	78.857	264,973
2022-02-07	137.02	137.49	135.99	136.29	79.223	127,215
2022-02-04	138.70	138.70	136.90	137.02	79.647	238,888
2022-02-03	138.25	139.06	137.40	137.73	80.060	489,893
2022-02-02	138.39	138.78	137.25	137.75	80.071	804,995
2022-02-01	137.84	137.84	137.00	137.29	79.804	766,261
2022-01-31	139.00	139.00	136.40	137.00	79.635	886,723
2022-01-28	137.11	142.37	137.11	137.80	80.101	460,698
2022-01-27	139.33	139.50	137.80	138.52	80.519	992,200
2022-01-26	138.00	138.90	137.10	138.27	80.374	259,450
2022-01-25	137.00	139.49	136.70	137.14	79.717	792,394
2022-01-24	137.02	138.00	136.32	137.25	79.781	417,450
2022-01-21	138.71	138.99	136.60	137.02	79.647	541,105
2022-01-20	137.99	139.00	136.02	138.39	80.443	812,506
2022-01-19	139.98	140.00	137.00	137.99	80.211	871,134
2022-01-18	139.65	139.90	138.30	139.49	81.083	872,656
2022-01-17	140.00	140.00	138.05	138.94	80.763	592,765
2022-01-14	138.70	139.95	138.11	139.07	80.839	593,923
2022-01-13	138.99	139.50	137.51	138.58	80.554	285,744
2022-01-12	138.00	139.49	137.50	138.48	80.496	531,941
2022-01-11	137.51	139.00	137.00	137.64	80.008	418,415
2022-01-10	136.00	139.00	135.55	138.18	80.321	608,771
2022-01-07	136.97	136.97	134.73	136.23	79.188	1,292,609
2022-01-06	135.55	137.24	134.60	135.53	78.781	1,044,213
2022-01-05	134.10	135.70	134.00	135.12	78.543	800,482
2022-01-04	134.95	135.19	133.75	134.84	78.380	558,433
2022-01-03	134.97	135.00	133.34	134.25	78.037	475,049
2021-12-31	136.70	139.90	133.51	134.11	77.956	1,421,582
2021-12-30	135.00	137.50	135.00	136.56	79.380	1,688,299
2021-12-29	135.90	135.90	134.50	135.18	78.578	154,051
2021-12-28	135.00	136.00	134.10	134.59	78.235	116,458
2021-12-27	134.92	136.45	134.00	135.11	78.537	1,386,688
2021-12-24	136.99	136.99	134.00	134.72	78.310	360,122
2021-12-23	137.79	137.79	136.00	136.04	79.077	309,363
2021-12-22	136.30	137.70	133.50	136.76	79.496	1,145,428
2021-12-21	139.50	139.50	136.00	136.30	79.229	827,748
2021-12-20	139.00	142.00	138.40	139.21	80.920	878,248
2021-12-17	140.75	140.75	137.51	139.04	80.821	988,540

← NewerPage 20 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.