Meezan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 364.50 | 376.00 | 363.81 | 374.15 | 346.12 | 2,369,276 |
| 2025-08-05 | 362.35 | 365.00 | 362.00 | 363.87 | 336.61 | 591,958 |
| 2025-08-04 | 363.35 | 366.00 | 361.06 | 362.25 | 335.11 | 561,631 |
| 2025-08-01 | 360.45 | 364.05 | 358.02 | 362.99 | 335.79 | 499,099 |
| 2025-07-31 | 365.02 | 365.99 | 359.04 | 360.45 | 333.44 | 561,432 |
| 2025-07-30 | 355.00 | 364.00 | 352.80 | 361.03 | 333.98 | 922,447 |
| 2025-07-29 | 351.20 | 357.99 | 351.20 | 353.64 | 327.14 | 787,333 |
| 2025-07-28 | 355.00 | 358.00 | 349.89 | 350.72 | 324.44 | 1,076,008 |
| 2025-07-25 | 353.00 | 359.50 | 351.51 | 355.13 | 328.52 | 632,227 |
| 2025-07-24 | 354.60 | 358.00 | 350.12 | 351.11 | 324.80 | 789,082 |
| 2025-07-23 | 358.00 | 358.87 | 353.51 | 354.36 | 327.81 | 472,835 |
| 2025-07-22 | 355.80 | 361.90 | 355.70 | 356.39 | 329.69 | 1,126,535 |
| 2025-07-21 | 356.15 | 358.70 | 353.01 | 355.66 | 329.01 | 1,000,294 |
| 2025-07-18 | 360.92 | 365.00 | 355.05 | 355.88 | 329.21 | 661,170 |
| 2025-07-17 | 356.00 | 363.75 | 353.00 | 360.92 | 333.88 | 1,091,216 |
| 2025-07-16 | 365.94 | 365.94 | 352.51 | 356.83 | 330.09 | 2,749,610 |
| 2025-07-15 | 376.00 | 377.78 | 365.25 | 365.97 | 338.55 | 1,535,602 |
| 2025-07-14 | 380.00 | 380.00 | 373.50 | 375.82 | 347.66 | 2,460,758 |
| 2025-07-11 | 375.11 | 381.00 | 374.00 | 375.42 | 347.29 | 848,725 |
| 2025-07-10 | 363.27 | 395.00 | 363.00 | 374.79 | 346.71 | 2,005,892 |
| 2025-07-09 | 363.00 | 364.50 | 359.00 | 363.27 | 336.05 | 732,003 |
| 2025-07-08 | 360.10 | 364.50 | 355.60 | 362.40 | 335.25 | 1,261,516 |
| 2025-07-07 | 358.99 | 364.89 | 355.65 | 358.98 | 332.08 | 1,092,919 |
| 2025-07-04 | 351.99 | 357.00 | 350.00 | 355.60 | 328.96 | 903,721 |
| 2025-07-03 | 360.00 | 362.00 | 346.20 | 351.42 | 325.09 | 1,350,085 |
| 2025-07-02 | 347.00 | 366.00 | 347.00 | 357.12 | 330.36 | 1,987,911 |
| 2025-07-01 | 333.00 | 348.00 | 332.10 | 345.36 | 319.48 | 1,458,511 |
| 2025-06-30 | 334.00 | 336.88 | 330.97 | 332.05 | 307.17 | 791,117 |
| 2025-06-27 | 320.00 | 334.01 | 320.00 | 329.28 | 304.61 | 970,170 |
| 2025-06-26 | 321.00 | 323.50 | 318.00 | 319.76 | 295.80 | 469,802 |
| 2025-06-25 | 320.00 | 325.00 | 318.00 | 320.20 | 296.21 | 763,581 |
| 2025-06-24 | 312.00 | 322.00 | 308.05 | 320.49 | 296.48 | 2,391,204 |
| 2025-06-23 | 305.00 | 310.00 | 300.05 | 304.76 | 281.92 | 1,871,653 |
| 2025-06-20 | 308.10 | 311.89 | 307.00 | 308.25 | 285.15 | 746,532 |
| 2025-06-19 | 309.20 | 313.00 | 306.00 | 308.08 | 285.00 | 1,181,477 |
| 2025-06-18 | 307.00 | 310.00 | 305.50 | 309.18 | 286.01 | 1,070,346 |
| 2025-06-17 | 308.50 | 311.90 | 305.50 | 307.06 | 284.05 | 744,928 |
| 2025-06-16 | 305.05 | 309.90 | 305.05 | 308.45 | 285.34 | 299,491 |
| 2025-06-13 | 310.00 | 310.00 | 303.00 | 306.33 | 283.38 | 861,190 |
| 2025-06-12 | 311.89 | 316.69 | 310.00 | 310.99 | 287.69 | 741,331 |
| 2025-06-11 | 312.44 | 316.65 | 309.50 | 310.86 | 287.57 | 1,271,575 |
| 2025-06-10 | 306.97 | 311.00 | 301.12 | 309.36 | 286.18 | 1,162,076 |
| 2025-06-05 | 310.00 | 310.80 | 303.00 | 303.94 | 281.17 | 811,330 |
| 2025-06-04 | 309.42 | 313.50 | 308.00 | 310.48 | 287.22 | 921,729 |
| 2025-06-03 | 306.00 | 311.00 | 296.66 | 309.42 | 286.24 | 6,196,558 |
| 2025-06-02 | 307.50 | 310.00 | 300.00 | 305.48 | 282.59 | 1,495,296 |
| 2025-05-30 | 290.00 | 312.99 | 288.30 | 303.29 | 280.56 | 2,194,180 |
| 2025-05-29 | 290.00 | 294.90 | 287.50 | 290.51 | 268.74 | 495,333 |
| 2025-05-27 | 284.51 | 290.81 | 284.50 | 289.28 | 267.60 | 1,855,820 |
| 2025-05-26 | 285.00 | 289.50 | 283.50 | 284.69 | 263.36 | 618,593 |
| 2025-05-23 | 286.28 | 293.50 | 284.53 | 287.93 | 266.36 | 833,300 |
| 2025-05-22 | 289.02 | 290.99 | 284.50 | 286.28 | 264.83 | 663,619 |
| 2025-05-21 | 288.90 | 292.49 | 287.69 | 288.89 | 267.24 | 756,808 |
| 2025-05-20 | 287.00 | 288.90 | 284.00 | 287.46 | 265.92 | 4,055,565 |
| 2025-05-19 | 287.99 | 287.99 | 283.60 | 286.01 | 264.58 | 368,736 |
| 2025-05-16 | 286.49 | 288.33 | 285.00 | 286.62 | 265.14 | 1,555,553 |
| 2025-05-15 | 282.00 | 287.00 | 281.00 | 285.60 | 264.20 | 3,181,215 |
| 2025-05-14 | 277.45 | 284.00 | 275.00 | 280.24 | 259.24 | 1,864,130 |
| 2025-05-13 | 289.90 | 289.90 | 274.50 | 275.92 | 255.25 | 1,823,012 |
| 2025-05-12 | 280.00 | 281.86 | 270.01 | 281.84 | 260.72 | 5,642,903 |
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.