Meezan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 495.00 | 499.80 | 492.00 | 493.63 | 479.40 | 1,178,870 |
| 2026-04-20 | 492.00 | 496.49 | 479.00 | 490.22 | 476.09 | 1,052,438 |
| 2026-04-17 | 497.00 | 501.20 | 493.20 | 497.11 | 482.78 | 1,773,674 |
| 2026-04-16 | 499.00 | 501.00 | 490.00 | 491.99 | 477.81 | 1,361,155 |
| 2026-04-15 | 496.20 | 500.00 | 491.10 | 495.36 | 481.08 | 1,313,815 |
| 2026-04-14 | 485.00 | 491.00 | 485.00 | 487.39 | 473.34 | 758,114 |
| 2026-04-13 | 490.00 | 492.00 | 476.26 | 479.83 | 466.00 | 1,320,028 |
| 2026-04-10 | 512.01 | 517.00 | 497.00 | 500.96 | 486.52 | 2,444,510 |
| 2026-04-09 | 519.51 | 519.51 | 498.00 | 511.58 | 496.84 | 3,297,445 |
| 2026-04-08 | 525.00 | 525.00 | 506.65 | 519.04 | 504.08 | 6,087,017 |
| 2026-04-07 | 476.98 | 484.00 | 471.10 | 481.16 | 467.29 | 1,330,715 |
| 2026-04-06 | 480.00 | 484.00 | 466.00 | 478.27 | 464.49 | 1,478,842 |
| 2026-04-03 | 460.55 | 488.80 | 460.55 | 477.77 | 464.00 | 1,211,610 |
| 2026-04-02 | 473.98 | 474.94 | 452.00 | 471.84 | 458.24 | 1,003,131 |
| 2026-04-01 | 458.00 | 490.95 | 458.00 | 477.59 | 463.83 | 3,846,804 |
| 2026-03-31 | 445.00 | 455.50 | 444.99 | 452.46 | 439.42 | 1,645,297 |
| 2026-03-30 | 456.86 | 459.00 | 419.00 | 440.30 | 427.61 | 2,710,199 |
| 2026-03-27 | 454.00 | 466.00 | 454.00 | 457.86 | 444.66 | 1,202,815 |
| 2026-03-26 | 462.98 | 475.00 | 450.56 | 453.50 | 440.43 | 2,738,016 |
| 2026-03-25 | 441.00 | 467.00 | 440.27 | 464.09 | 450.72 | 2,768,694 |
| 2026-03-24 | 451.25 | 458.99 | 435.00 | 437.17 | 424.57 | 1,405,635 |
| 2026-03-19 | 440.00 | 440.00 | 428.11 | 437.32 | 424.72 | 974,087 |
| 2026-03-18 | 430.00 | 447.84 | 430.00 | 443.28 | 430.51 | 684,175 |
| 2026-03-17 | 429.00 | 434.26 | 423.68 | 426.19 | 413.91 | 337,786 |
| 2026-03-16 | 437.00 | 440.99 | 420.00 | 423.68 | 411.47 | 1,482,873 |
| 2026-03-13 | 447.48 | 450.00 | 440.05 | 444.72 | 425.11 | 453,980 |
| 2026-03-12 | 455.00 | 467.55 | 445.00 | 447.48 | 427.74 | 1,289,180 |
| 2026-03-11 | 462.74 | 469.00 | 454.85 | 456.69 | 436.55 | 1,029,850 |
| 2026-03-10 | 460.00 | 471.33 | 440.11 | 462.74 | 442.33 | 3,486,750 |
| 2026-03-09 | 420.50 | 436.00 | 410.00 | 428.48 | 409.58 | 1,601,118 |
| 2026-03-06 | 457.00 | 457.00 | 443.00 | 444.90 | 425.28 | 996,077 |
| 2026-03-05 | 433.63 | 460.00 | 433.63 | 457.56 | 437.38 | 1,900,341 |
| 2026-03-04 | 439.00 | 447.00 | 431.50 | 433.63 | 414.50 | 1,031,338 |
| 2026-03-03 | 415.11 | 448.44 | 410.00 | 439.00 | 419.64 | 2,861,423 |
| 2026-03-02 | 424.00 | 450.48 | 414.46 | 415.86 | 397.52 | 5,321,505 |
| 2026-02-27 | 456.71 | 466.88 | 450.00 | 460.51 | 440.20 | 605,266 |
| 2026-02-26 | 453.00 | 460.94 | 445.00 | 456.71 | 436.57 | 769,198 |
| 2026-02-25 | 459.00 | 471.50 | 452.03 | 453.24 | 433.25 | 1,162,654 |
| 2026-02-24 | 465.00 | 473.89 | 454.00 | 457.81 | 437.62 | 1,492,777 |
| 2026-02-23 | 482.00 | 487.99 | 452.32 | 464.04 | 443.57 | 917,868 |
| 2026-02-20 | 479.00 | 486.00 | 471.00 | 482.21 | 460.94 | 438,159 |
| 2026-02-19 | 496.70 | 496.70 | 476.00 | 478.59 | 457.48 | 574,831 |
| 2026-02-18 | 475.50 | 500.01 | 468.12 | 496.76 | 474.85 | 2,269,641 |
| 2026-02-17 | 475.00 | 481.20 | 459.00 | 469.08 | 448.39 | 1,665,498 |
| 2026-02-16 | 488.00 | 488.88 | 469.00 | 475.00 | 454.05 | 1,487,625 |
| 2026-02-13 | 489.00 | 489.00 | 475.00 | 487.45 | 465.95 | 753,205 |
| 2026-02-12 | 490.92 | 493.00 | 485.00 | 488.69 | 467.14 | 604,190 |
| 2026-02-11 | 485.42 | 494.00 | 485.00 | 490.92 | 469.27 | 663,746 |
| 2026-02-10 | 488.50 | 488.50 | 481.00 | 485.42 | 464.01 | 976,569 |
| 2026-02-09 | 501.11 | 509.00 | 482.00 | 489.15 | 467.58 | 3,718,236 |
| 2026-02-06 | 516.00 | 517.30 | 495.13 | 500.84 | 478.75 | 2,363,863 |
| 2026-02-04 | 498.00 | 518.79 | 497.89 | 514.06 | 491.39 | 4,411,444 |
| 2026-02-03 | 490.61 | 499.50 | 489.00 | 497.89 | 475.93 | 1,803,162 |
| 2026-02-02 | 489.00 | 492.85 | 483.00 | 490.61 | 468.97 | 1,081,757 |
| 2026-01-30 | 479.00 | 490.50 | 478.05 | 488.67 | 467.12 | 1,532,149 |
| 2026-01-29 | 484.50 | 485.46 | 470.45 | 477.16 | 456.11 | 2,076,460 |
| 2026-01-28 | 486.85 | 486.85 | 481.60 | 483.75 | 462.41 | 552,403 |
| 2026-01-27 | 479.97 | 487.90 | 479.97 | 484.56 | 463.19 | 1,317,985 |
| 2026-01-26 | 486.39 | 488.50 | 473.99 | 476.97 | 455.93 | 1,307,586 |
| 2026-01-23 | 482.50 | 488.50 | 480.00 | 486.39 | 464.94 | 1,283,687 |
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.