Meezan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 432.00 | 433.49 | 425.00 | 425.71 | 400.67 | 604,303 |
| 2025-10-29 | 431.00 | 435.00 | 426.50 | 428.04 | 402.86 | 645,123 |
| 2025-10-28 | 440.00 | 447.10 | 430.00 | 430.89 | 405.54 | 481,239 |
| 2025-10-27 | 442.00 | 442.00 | 435.00 | 438.90 | 413.08 | 529,581 |
| 2025-10-24 | 450.00 | 452.00 | 441.10 | 442.74 | 416.69 | 1,025,360 |
| 2025-10-23 | 456.00 | 457.02 | 449.00 | 452.35 | 425.74 | 506,623 |
| 2025-10-22 | 459.01 | 460.20 | 452.25 | 454.70 | 427.95 | 754,682 |
| 2025-10-21 | 460.67 | 465.00 | 450.10 | 458.23 | 431.27 | 594,672 |
| 2025-10-20 | 455.00 | 462.49 | 452.01 | 460.67 | 433.57 | 641,942 |
| 2025-10-17 | 454.39 | 455.36 | 447.00 | 454.02 | 427.31 | 667,864 |
| 2025-10-16 | 462.00 | 465.00 | 453.00 | 454.39 | 427.66 | 1,019,694 |
| 2025-10-15 | 451.98 | 461.79 | 448.01 | 458.36 | 431.40 | 1,376,376 |
| 2025-10-14 | 435.00 | 450.92 | 435.00 | 449.27 | 422.84 | 1,180,704 |
| 2025-10-13 | 439.00 | 447.48 | 425.10 | 430.35 | 405.03 | 1,920,374 |
| 2025-10-10 | 441.16 | 454.00 | 439.20 | 445.28 | 419.08 | 1,389,100 |
| 2025-10-09 | 442.39 | 450.00 | 441.49 | 444.42 | 418.28 | 690,401 |
| 2025-10-08 | 446.00 | 453.00 | 440.00 | 442.39 | 416.36 | 1,085,737 |
| 2025-10-07 | 451.99 | 455.00 | 442.00 | 444.80 | 418.63 | 1,390,259 |
| 2025-10-06 | 459.00 | 464.22 | 443.00 | 450.52 | 424.02 | 1,806,181 |
| 2025-10-03 | 482.00 | 484.10 | 455.00 | 459.30 | 432.28 | 3,059,262 |
| 2025-10-02 | 445.01 | 490.00 | 444.00 | 484.37 | 455.88 | 2,882,630 |
| 2025-10-01 | 431.11 | 448.98 | 431.11 | 445.83 | 419.60 | 1,376,449 |
| 2025-09-30 | 421.00 | 438.00 | 421.00 | 435.98 | 410.33 | 2,409,510 |
| 2025-09-29 | 413.00 | 420.00 | 411.80 | 418.88 | 394.24 | 1,136,965 |
| 2025-09-26 | 408.00 | 413.00 | 405.00 | 411.45 | 387.24 | 1,590,123 |
| 2025-09-25 | 403.00 | 405.00 | 400.29 | 404.15 | 380.37 | 357,938 |
| 2025-09-24 | 403.10 | 405.90 | 398.80 | 400.29 | 376.74 | 582,324 |
| 2025-09-23 | 405.76 | 408.40 | 401.60 | 402.70 | 379.01 | 992,505 |
| 2025-09-22 | 412.00 | 412.50 | 405.00 | 405.76 | 381.89 | 1,164,912 |
| 2025-09-19 | 414.00 | 414.90 | 411.00 | 411.95 | 387.72 | 716,016 |
| 2025-09-18 | 413.20 | 415.50 | 411.50 | 412.57 | 388.30 | 496,795 |
| 2025-09-17 | 416.75 | 418.49 | 409.90 | 411.95 | 387.72 | 699,558 |
| 2025-09-16 | 407.99 | 417.45 | 406.00 | 416.10 | 391.62 | 1,905,419 |
| 2025-09-15 | 403.50 | 408.00 | 403.50 | 405.39 | 381.54 | 211,882 |
| 2025-09-12 | 408.20 | 408.20 | 402.00 | 404.15 | 380.37 | 525,628 |
| 2025-09-11 | 406.25 | 412.00 | 403.00 | 408.31 | 384.29 | 840,953 |
| 2025-09-10 | 409.00 | 409.00 | 401.00 | 404.30 | 380.52 | 610,346 |
| 2025-09-09 | 394.50 | 409.00 | 393.01 | 406.35 | 382.44 | 3,480,828 |
| 2025-09-08 | 392.01 | 394.94 | 392.01 | 394.03 | 370.85 | 1,746,896 |
| 2025-09-05 | 390.42 | 393.00 | 389.50 | 391.65 | 368.61 | 1,341,026 |
| 2025-09-04 | 391.00 | 391.49 | 388.06 | 390.42 | 367.45 | 1,041,203 |
| 2025-09-03 | 390.00 | 392.00 | 387.50 | 388.59 | 365.73 | 1,344,833 |
| 2025-09-02 | 392.00 | 393.00 | 389.80 | 389.98 | 367.04 | 694,935 |
| 2025-09-01 | 391.50 | 394.50 | 390.80 | 391.64 | 368.60 | 1,420,132 |
| 2025-08-29 | 395.00 | 397.01 | 390.00 | 390.93 | 367.93 | 1,393,018 |
| 2025-08-28 | 395.00 | 399.00 | 393.00 | 395.00 | 371.76 | 923,414 |
| 2025-08-27 | 391.00 | 395.90 | 391.00 | 394.97 | 371.73 | 1,934,069 |
| 2025-08-26 | 394.90 | 396.00 | 389.21 | 391.24 | 368.22 | 1,783,888 |
| 2025-08-25 | 404.21 | 404.21 | 390.89 | 396.42 | 373.10 | 1,499,854 |
| 2025-08-22 | 414.10 | 415.90 | 407.01 | 409.19 | 378.53 | 1,797,562 |
| 2025-08-21 | 426.16 | 426.45 | 409.00 | 413.55 | 382.56 | 2,686,806 |
| 2025-08-20 | 427.90 | 429.97 | 425.00 | 426.16 | 394.23 | 1,050,185 |
| 2025-08-19 | 412.01 | 431.00 | 412.01 | 424.77 | 392.94 | 4,244,422 |
| 2025-08-18 | 395.00 | 414.47 | 395.00 | 410.12 | 379.39 | 2,567,111 |
| 2025-08-15 | 387.02 | 394.60 | 387.02 | 393.46 | 363.98 | 2,219,737 |
| 2025-08-13 | 384.40 | 400.01 | 381.22 | 387.02 | 358.02 | 5,497,643 |
| 2025-08-12 | 378.00 | 382.99 | 378.00 | 382.17 | 353.53 | 993,638 |
| 2025-08-11 | 370.00 | 379.00 | 370.00 | 377.97 | 349.65 | 1,409,686 |
| 2025-08-08 | 371.00 | 373.75 | 368.10 | 369.99 | 342.27 | 1,024,977 |
| 2025-08-07 | 376.00 | 376.51 | 368.96 | 369.51 | 341.82 | 980,582 |
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.