Meezan Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	141.01	145.25	138.75	139.84	81.286	1,686,207
2021-12-15	140.00	142.45	137.51	141.13	82.036	787,862
2021-12-14	140.00	140.30	138.75	139.61	81.153	911,419
2021-12-13	142.50	142.90	139.50	139.96	81.356	292,786
2021-12-10	140.01	143.50	139.00	141.97	82.524	327,855
2021-12-09	143.40	144.00	139.45	140.70	81.786	1,013,241
2021-12-08	145.01	146.00	143.00	143.14	83.205	145,922
2021-12-07	146.00	147.50	144.51	144.96	84.262	249,715
2021-12-06	147.50	149.00	145.00	145.23	84.419	206,640
2021-12-03	141.00	148.88	139.00	146.04	84.890	1,364,485
2021-12-02	149.00	149.00	139.50	141.87	82.466	1,695,826
2021-12-01	148.50	150.00	147.50	149.00	86.611	508,012
2021-11-30	151.00	151.00	148.00	148.69	86.431	1,632,877
2021-11-29	148.01	158.90	147.10	151.25	87.919	1,014,570
2021-11-26	147.75	149.00	147.00	148.56	86.355	1,017,526
2021-11-25	147.00	148.95	146.50	147.75	85.884	319,641
2021-11-24	149.00	149.00	145.01	147.50	85.739	624,605
2021-11-23	155.00	155.00	148.50	149.84	87.099	757,931
2021-11-22	154.88	157.00	152.50	153.59	89.279	1,186,828
2021-11-19	146.15	152.40	146.15	149.87	87.117	2,390,421
2021-11-18	144.00	149.00	142.35	147.21	85.570	2,606,177
2021-11-17	141.65	144.90	141.65	143.31	83.303	1,023,395
2021-11-16	139.99	141.00	138.76	140.31	81.560	921,084
2021-11-15	139.03	140.00	138.02	138.92	80.752	138,819
2021-11-12	141.50	141.95	139.25	140.08	81.426	487,239
2021-11-11	141.11	142.98	140.85	141.14	82.042	515,531
2021-11-10	141.20	142.00	140.05	141.73	82.385	370,614
2021-11-09	141.01	143.00	140.50	141.11	82.025	1,315,725
2021-11-08	141.40	143.30	140.50	142.01	82.548	1,877,340
2021-11-05	140.30	143.20	140.00	142.04	82.565	2,732,130
2021-11-04	139.90	140.99	138.55	140.67	81.769	926,055
2021-11-03	139.50	140.45	137.36	139.92	81.333	4,676,676
2021-11-02	135.50	139.90	135.50	138.93	80.757	334,545
2021-11-01	134.02	138.50	134.02	136.95	79.606	519,155
2021-10-29	137.85	137.85	131.55	133.27	77.467	319,616
2021-10-28	138.45	138.45	135.10	136.08	79.101	134,658
2021-10-27	138.50	140.00	136.00	136.79	79.513	217,642
2021-10-26	133.90	137.00	132.60	136.00	79.054	218,626
2021-10-25	137.01	137.98	132.05	133.44	77.566	721,426
2021-10-22	138.10	139.00	136.00	137.01	79.641	1,343,699
2021-10-21	138.50	141.85	138.36	138.92	80.752	3,854,346
2021-10-20	139.00	140.00	138.00	139.86	80.426	1,308,586
2021-10-18	138.10	139.80	137.00	138.14	79.437	614,467
2021-10-15	139.00	139.50	138.06	139.01	79.937	789,928
2021-10-14	137.52	140.00	137.52	139.11	79.995	841,350

← NewerPage 21 of 21 · 1,245 trading days

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.