Meezan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 253.00 | 258.00 | 245.00 | 256.24 | 237.04 | 1,243,316 |
| 2025-05-08 | 261.00 | 269.00 | 236.60 | 253.07 | 234.11 | 2,366,753 |
| 2025-05-07 | 250.01 | 272.00 | 250.01 | 262.89 | 243.19 | 1,779,567 |
| 2025-05-06 | 271.44 | 274.48 | 267.50 | 269.35 | 249.17 | 643,335 |
| 2025-05-05 | 275.00 | 275.99 | 269.00 | 272.03 | 251.65 | 422,772 |
| 2025-05-02 | 267.00 | 274.51 | 264.00 | 273.24 | 252.77 | 674,314 |
| 2025-04-30 | 270.00 | 271.90 | 263.00 | 264.21 | 244.41 | 1,636,928 |
| 2025-04-29 | 270.27 | 276.40 | 268.00 | 271.96 | 251.58 | 1,992,907 |
| 2025-04-28 | 273.40 | 279.95 | 271.61 | 277.27 | 250.02 | 1,580,632 |
| 2025-04-25 | 265.20 | 272.86 | 265.20 | 271.61 | 244.92 | 2,091,238 |
| 2025-04-24 | 260.00 | 270.00 | 260.00 | 265.20 | 239.14 | 1,073,742 |
| 2025-04-23 | 270.00 | 272.50 | 265.90 | 269.20 | 242.74 | 824,645 |
| 2025-04-22 | 280.00 | 280.44 | 268.50 | 269.90 | 243.37 | 2,414,444 |
| 2025-04-21 | 257.00 | 281.00 | 256.80 | 279.00 | 251.58 | 5,496,803 |
| 2025-04-18 | 253.00 | 259.00 | 251.00 | 255.65 | 230.52 | 1,281,552 |
| 2025-04-17 | 252.99 | 254.80 | 252.00 | 252.92 | 228.06 | 420,150 |
| 2025-04-16 | 256.02 | 259.40 | 250.20 | 253.09 | 228.22 | 988,044 |
| 2025-04-15 | 258.51 | 261.00 | 255.00 | 256.02 | 230.86 | 1,009,297 |
| 2025-04-14 | 257.45 | 259.90 | 255.00 | 258.14 | 232.77 | 853,512 |
| 2025-04-11 | 255.00 | 258.79 | 253.89 | 255.90 | 230.75 | 384,202 |
| 2025-04-10 | 267.00 | 267.90 | 255.00 | 257.06 | 231.80 | 1,214,827 |
| 2025-04-09 | 259.00 | 260.90 | 250.03 | 259.87 | 234.33 | 648,391 |
| 2025-04-08 | 256.88 | 263.49 | 256.00 | 260.64 | 235.02 | 1,526,036 |
| 2025-04-07 | 266.00 | 266.00 | 241.00 | 256.88 | 231.63 | 2,160,581 |
| 2025-04-04 | 256.70 | 277.00 | 256.70 | 265.33 | 239.25 | 3,876,121 |
| 2025-04-03 | 247.45 | 258.00 | 244.50 | 256.46 | 231.25 | 1,421,036 |
| 2025-03-27 | 245.00 | 247.99 | 243.00 | 247.40 | 223.08 | 550,356 |
| 2025-03-26 | 240.00 | 245.90 | 240.00 | 244.90 | 220.83 | 1,155,936 |
| 2025-03-25 | 236.00 | 241.49 | 236.00 | 239.12 | 215.62 | 715,765 |
| 2025-03-24 | 239.85 | 242.00 | 234.90 | 235.48 | 212.34 | 812,469 |
| 2025-03-21 | 242.00 | 242.85 | 239.40 | 239.85 | 216.28 | 713,313 |
| 2025-03-20 | 242.00 | 244.00 | 240.60 | 241.03 | 217.34 | 1,585,100 |
| 2025-03-19 | 244.00 | 248.50 | 243.85 | 247.50 | 216.86 | 2,294,747 |
| 2025-03-18 | 243.50 | 245.44 | 242.87 | 244.79 | 214.49 | 2,126,714 |
| 2025-03-17 | 241.51 | 243.60 | 241.31 | 243.26 | 213.15 | 2,204,251 |
| 2025-03-14 | 241.75 | 243.48 | 240.65 | 241.79 | 211.86 | 1,053,094 |
| 2025-03-13 | 241.24 | 241.90 | 240.60 | 241.00 | 211.17 | 323,714 |
| 2025-03-12 | 242.90 | 243.50 | 239.03 | 240.04 | 210.33 | 1,519,352 |
| 2025-03-11 | 240.20 | 243.90 | 240.20 | 241.20 | 211.34 | 1,766,776 |
| 2025-03-10 | 239.00 | 241.50 | 236.49 | 239.07 | 209.48 | 1,718,709 |
| 2025-03-07 | 241.99 | 241.99 | 238.60 | 238.84 | 209.27 | 585,205 |
| 2025-03-06 | 243.23 | 243.23 | 239.50 | 240.05 | 210.33 | 1,293,908 |
| 2025-03-05 | 243.00 | 244.90 | 241.69 | 243.23 | 213.12 | 739,302 |
| 2025-03-04 | 242.00 | 243.10 | 241.97 | 242.96 | 212.88 | 226,089 |
| 2025-03-03 | 242.00 | 243.87 | 241.50 | 242.94 | 212.87 | 1,243,582 |
| 2025-02-28 | 237.38 | 244.90 | 237.38 | 241.90 | 211.96 | 2,170,597 |
| 2025-02-27 | 239.90 | 239.90 | 237.00 | 239.01 | 209.42 | 1,395,752 |
| 2025-02-26 | 239.40 | 240.00 | 236.02 | 236.63 | 207.34 | 822,532 |
| 2025-02-25 | 239.99 | 240.80 | 238.00 | 238.88 | 209.31 | 1,824,302 |
| 2025-02-24 | 235.95 | 242.00 | 232.75 | 240.04 | 210.33 | 1,270,099 |
| 2025-02-21 | 236.60 | 237.20 | 232.50 | 234.60 | 205.56 | 867,974 |
| 2025-02-20 | 236.74 | 237.70 | 235.55 | 236.60 | 207.31 | 688,331 |
| 2025-02-19 | 235.99 | 238.65 | 234.01 | 236.74 | 207.43 | 755,375 |
| 2025-02-18 | 234.50 | 236.00 | 230.00 | 234.61 | 205.57 | 425,272 |
| 2025-02-17 | 236.35 | 237.90 | 233.85 | 234.93 | 205.85 | 530,609 |
| 2025-02-14 | 240.00 | 240.30 | 235.50 | 236.33 | 207.08 | 852,505 |
| 2025-02-13 | 239.44 | 240.49 | 236.90 | 239.21 | 209.60 | 1,844,800 |
| 2025-02-12 | 239.00 | 239.75 | 236.00 | 237.98 | 208.52 | 708,868 |
| 2025-02-11 | 235.00 | 239.00 | 235.00 | 237.50 | 208.10 | 344,587 |
| 2025-02-10 | 238.00 | 238.86 | 234.00 | 237.15 | 207.79 | 421,383 |
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.