Meezan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 482.50 | 488.50 | 480.00 | 486.39 | 464.94 | 1,283,687 |
| 2026-01-22 | 479.00 | 483.32 | 478.60 | 480.69 | 459.49 | 779,255 |
| 2026-01-21 | 491.74 | 491.75 | 476.90 | 478.80 | 457.68 | 2,443,507 |
| 2026-01-20 | 500.50 | 501.00 | 490.60 | 491.75 | 470.06 | 2,309,687 |
| 2026-01-19 | 491.00 | 503.50 | 488.98 | 500.21 | 478.15 | 3,833,022 |
| 2026-01-16 | 481.15 | 491.90 | 480.10 | 488.96 | 467.39 | 2,208,410 |
| 2026-01-15 | 480.17 | 485.00 | 477.20 | 478.27 | 457.18 | 1,748,995 |
| 2026-01-14 | 480.50 | 484.00 | 476.10 | 482.38 | 461.10 | 1,798,889 |
| 2026-01-13 | 474.20 | 482.00 | 462.00 | 479.84 | 458.68 | 3,133,109 |
| 2026-01-12 | 481.00 | 481.00 | 469.00 | 471.49 | 450.69 | 1,670,965 |
| 2026-01-09 | 484.00 | 487.50 | 476.00 | 482.13 | 460.87 | 2,364,003 |
| 2026-01-08 | 499.94 | 499.94 | 478.00 | 484.91 | 463.52 | 4,826,989 |
| 2026-01-07 | 493.25 | 505.00 | 490.00 | 498.26 | 476.28 | 5,036,801 |
| 2026-01-06 | 469.99 | 495.80 | 463.00 | 492.11 | 470.41 | 9,414,033 |
| 2026-01-05 | 459.50 | 473.45 | 459.50 | 468.79 | 448.11 | 6,136,500 |
| 2026-01-02 | 451.99 | 460.03 | 449.00 | 458.81 | 438.57 | 5,582,307 |
| 2026-01-01 | 447.35 | 454.00 | 445.00 | 451.83 | 431.90 | 2,442,504 |
| 2025-12-31 | 448.00 | 449.90 | 443.50 | 444.38 | 424.78 | 1,226,754 |
| 2025-12-30 | 444.99 | 448.70 | 444.00 | 447.10 | 427.38 | 2,979,718 |
| 2025-12-29 | 442.50 | 444.88 | 440.12 | 444.00 | 424.42 | 1,758,817 |
| 2025-12-26 | 440.00 | 443.00 | 439.05 | 442.01 | 422.51 | 1,785,462 |
| 2025-12-24 | 441.00 | 442.00 | 439.50 | 439.92 | 420.52 | 1,646,026 |
| 2025-12-23 | 440.00 | 443.85 | 440.00 | 440.71 | 421.27 | 1,737,303 |
| 2025-12-22 | 438.75 | 443.50 | 435.25 | 439.46 | 420.08 | 1,950,734 |
| 2025-12-19 | 436.49 | 444.10 | 435.56 | 438.78 | 419.43 | 14,227,920 |
| 2025-12-18 | 431.02 | 435.99 | 431.00 | 434.63 | 415.46 | 5,916,732 |
| 2025-12-17 | 432.50 | 433.00 | 427.00 | 429.90 | 410.94 | 1,521,535 |
| 2025-12-16 | 432.00 | 434.00 | 430.00 | 431.64 | 412.60 | 1,972,073 |
| 2025-12-15 | 432.00 | 433.00 | 431.30 | 432.00 | 412.95 | 1,081,892 |
| 2025-12-12 | 429.26 | 432.97 | 429.26 | 431.80 | 412.76 | 2,954,712 |
| 2025-12-11 | 434.24 | 435.10 | 429.85 | 431.02 | 412.01 | 1,410,189 |
| 2025-12-10 | 435.00 | 436.00 | 432.90 | 434.24 | 415.09 | 1,105,628 |
| 2025-12-09 | 438.00 | 438.00 | 433.30 | 434.13 | 414.98 | 2,539,306 |
| 2025-12-08 | 433.89 | 436.50 | 433.88 | 435.82 | 416.60 | 1,259,670 |
| 2025-12-05 | 438.97 | 439.50 | 431.99 | 433.24 | 414.13 | 2,235,212 |
| 2025-12-04 | 435.71 | 438.50 | 432.10 | 433.97 | 414.83 | 400,530 |
| 2025-12-03 | 448.00 | 448.00 | 434.51 | 435.69 | 416.47 | 1,260,459 |
| 2025-12-02 | 442.00 | 447.39 | 440.20 | 444.90 | 425.28 | 1,744,655 |
| 2025-12-01 | 446.00 | 447.00 | 438.00 | 441.48 | 422.01 | 1,346,244 |
| 2025-11-28 | 442.00 | 454.00 | 442.00 | 444.86 | 425.24 | 2,604,630 |
| 2025-11-27 | 422.15 | 443.00 | 422.15 | 440.79 | 421.35 | 4,221,656 |
| 2025-11-26 | 414.50 | 423.50 | 410.58 | 422.15 | 403.53 | 1,831,327 |
| 2025-11-25 | 414.60 | 417.00 | 410.00 | 411.69 | 393.53 | 1,009,152 |
| 2025-11-24 | 418.00 | 420.89 | 410.00 | 413.27 | 395.04 | 991,021 |
| 2025-11-21 | 420.00 | 422.00 | 417.00 | 417.71 | 399.29 | 734,517 |
| 2025-11-20 | 422.50 | 426.60 | 418.01 | 419.81 | 401.29 | 1,115,016 |
| 2025-11-19 | 421.00 | 425.50 | 420.00 | 421.80 | 403.20 | 822,743 |
| 2025-11-18 | 429.90 | 430.25 | 419.50 | 420.56 | 402.01 | 1,072,567 |
| 2025-11-17 | 426.50 | 433.00 | 425.80 | 426.84 | 408.01 | 1,039,943 |
| 2025-11-14 | 422.00 | 426.45 | 420.50 | 425.05 | 406.30 | 1,550,393 |
| 2025-11-13 | 418.00 | 422.86 | 418.00 | 421.92 | 403.31 | 587,958 |
| 2025-11-12 | 423.49 | 423.90 | 414.00 | 417.11 | 398.71 | 756,242 |
| 2025-11-11 | 427.50 | 427.98 | 418.00 | 420.16 | 401.63 | 1,087,757 |
| 2025-11-10 | 428.51 | 432.47 | 422.62 | 426.41 | 407.60 | 1,842,575 |
| 2025-11-07 | 422.00 | 429.67 | 421.90 | 426.87 | 408.04 | 461,153 |
| 2025-11-06 | 429.97 | 432.93 | 416.99 | 421.90 | 403.29 | 658,208 |
| 2025-11-05 | 430.00 | 438.00 | 425.00 | 426.46 | 407.65 | 898,687 |
| 2025-11-04 | 443.00 | 443.70 | 435.00 | 436.05 | 416.82 | 431,634 |
| 2025-11-03 | 449.99 | 452.99 | 434.99 | 440.97 | 421.52 | 1,072,728 |
| 2025-10-31 | 429.99 | 466.48 | 429.00 | 454.47 | 427.73 | 1,455,911 |
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.