Meezan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 236.50 | 238.70 | 235.00 | 237.00 | 207.66 | 312,403 |
| 2025-02-06 | 240.00 | 241.00 | 235.07 | 236.13 | 206.90 | 1,729,512 |
| 2025-02-04 | 244.37 | 246.50 | 239.11 | 240.00 | 210.29 | 588,996 |
| 2025-02-03 | 245.00 | 249.40 | 243.00 | 243.62 | 213.46 | 1,013,776 |
| 2025-01-31 | 238.00 | 242.89 | 236.06 | 240.65 | 210.86 | 814,223 |
| 2025-01-30 | 237.00 | 239.00 | 236.00 | 237.40 | 208.01 | 1,229,658 |
| 2025-01-29 | 238.89 | 241.90 | 236.03 | 236.95 | 207.62 | 162,586 |
| 2025-01-28 | 240.03 | 243.50 | 237.37 | 238.89 | 209.32 | 794,683 |
| 2025-01-27 | 245.00 | 246.00 | 239.50 | 241.94 | 211.99 | 443,230 |
| 2025-01-24 | 243.77 | 245.50 | 242.50 | 244.60 | 214.32 | 1,001,560 |
| 2025-01-23 | 243.04 | 245.50 | 241.00 | 242.26 | 212.27 | 501,047 |
| 2025-01-22 | 246.00 | 251.00 | 242.00 | 243.04 | 212.95 | 1,236,807 |
| 2025-01-21 | 241.90 | 248.19 | 240.50 | 245.97 | 215.52 | 1,218,550 |
| 2025-01-20 | 238.50 | 241.86 | 237.00 | 240.68 | 210.89 | 1,984,007 |
| 2025-01-17 | 236.36 | 238.00 | 235.50 | 236.93 | 207.60 | 682,012 |
| 2025-01-16 | 238.47 | 238.47 | 235.50 | 236.36 | 207.10 | 1,308,848 |
| 2025-01-15 | 237.99 | 238.99 | 236.00 | 237.46 | 208.07 | 1,221,962 |
| 2025-01-14 | 237.00 | 238.98 | 234.01 | 237.40 | 208.01 | 1,409,923 |
| 2025-01-13 | 233.91 | 240.39 | 233.91 | 236.59 | 207.30 | 1,616,945 |
| 2025-01-10 | 234.00 | 236.43 | 232.00 | 233.31 | 204.43 | 1,018,318 |
| 2025-01-09 | 241.50 | 242.06 | 234.50 | 234.99 | 205.90 | 1,735,396 |
| 2025-01-08 | 247.00 | 249.44 | 240.00 | 241.47 | 211.58 | 637,784 |
| 2025-01-07 | 243.00 | 247.50 | 240.00 | 245.80 | 215.37 | 1,286,956 |
| 2025-01-06 | 246.17 | 247.00 | 241.00 | 242.06 | 212.10 | 802,312 |
| 2025-01-03 | 247.00 | 249.50 | 240.40 | 246.17 | 215.70 | 909,251 |
| 2025-01-02 | 241.30 | 252.50 | 241.30 | 247.55 | 216.91 | 2,777,521 |
| 2025-01-01 | 239.11 | 250.00 | 239.11 | 245.48 | 215.09 | 1,592,767 |
| 2024-12-31 | 244.99 | 244.99 | 238.00 | 241.97 | 212.02 | 1,984,119 |
| 2024-12-30 | 234.00 | 246.90 | 233.01 | 243.54 | 213.39 | 6,024,573 |
| 2024-12-27 | 222.50 | 232.97 | 220.77 | 229.82 | 201.37 | 3,683,307 |
| 2024-12-26 | 223.10 | 225.35 | 220.00 | 221.01 | 193.65 | 3,519,507 |
| 2024-12-24 | 221.80 | 225.10 | 219.01 | 221.74 | 194.29 | 5,939,131 |
| 2024-12-23 | 226.00 | 226.00 | 216.57 | 220.96 | 193.61 | 2,240,088 |
| 2024-12-20 | 211.99 | 226.50 | 211.50 | 218.52 | 191.47 | 1,696,946 |
| 2024-12-19 | 212.96 | 217.50 | 210.00 | 211.40 | 185.23 | 3,411,719 |
| 2024-12-18 | 227.00 | 229.44 | 212.00 | 214.77 | 188.18 | 2,786,799 |
| 2024-12-17 | 221.10 | 230.30 | 221.10 | 225.08 | 197.22 | 3,652,286 |
| 2024-12-16 | 228.10 | 228.92 | 223.50 | 224.47 | 196.68 | 2,128,923 |
| 2024-12-13 | 241.50 | 242.01 | 227.50 | 228.02 | 199.79 | 4,247,367 |
| 2024-12-12 | 246.50 | 246.50 | 239.42 | 241.47 | 211.58 | 1,861,976 |
| 2024-12-11 | 243.54 | 248.75 | 243.11 | 245.10 | 214.76 | 1,000,996 |
| 2024-12-10 | 245.00 | 254.00 | 240.95 | 243.54 | 213.39 | 3,208,349 |
| 2024-12-09 | 257.00 | 257.00 | 239.00 | 247.42 | 216.79 | 2,625,079 |
| 2024-12-06 | 246.10 | 260.00 | 241.50 | 254.86 | 223.31 | 2,929,183 |
| 2024-12-05 | 235.00 | 245.50 | 233.03 | 244.10 | 213.88 | 2,804,890 |
| 2024-12-04 | 237.07 | 241.50 | 233.50 | 234.18 | 205.19 | 1,588,932 |
| 2024-12-03 | 238.00 | 242.00 | 234.90 | 236.07 | 206.85 | 974,532 |
| 2024-12-02 | 228.36 | 240.99 | 228.00 | 238.00 | 208.54 | 2,528,738 |
| 2024-11-29 | 226.50 | 231.07 | 225.20 | 227.38 | 199.23 | 2,225,444 |
| 2024-11-28 | 232.00 | 232.00 | 225.60 | 227.44 | 199.29 | 3,149,852 |
| 2024-11-27 | 221.00 | 238.00 | 221.00 | 233.45 | 204.55 | 10,801,770 |
| 2024-11-26 | 260.00 | 280.00 | 237.01 | 237.01 | 207.67 | 9,780,616 |
| 2024-11-25 | 257.44 | 281.00 | 252.05 | 263.34 | 230.74 | 2,081,690 |
| 2024-11-22 | 237.00 | 258.54 | 237.00 | 257.44 | 225.57 | 5,502,694 |
| 2024-11-21 | 232.30 | 237.00 | 230.00 | 235.04 | 205.95 | 1,434,626 |
| 2024-11-20 | 232.00 | 233.80 | 231.00 | 232.38 | 203.61 | 1,336,674 |
| 2024-11-19 | 231.00 | 232.00 | 229.21 | 230.92 | 202.34 | 5,125,765 |
| 2024-11-18 | 233.00 | 233.00 | 227.00 | 229.51 | 201.10 | 1,630,609 |
| 2024-11-15 | 228.10 | 232.87 | 228.00 | 230.53 | 201.99 | 3,688,228 |
| 2024-11-14 | 225.80 | 228.00 | 224.41 | 226.38 | 198.36 | 2,737,833 |
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.