Meezan Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 227.49 | 227.90 | 223.55 | 224.52 | 196.73 | 1,746,993 |
| 2024-11-12 | 227.00 | 228.90 | 226.00 | 227.40 | 199.25 | 317,038 |
| 2024-11-11 | 228.72 | 229.90 | 227.27 | 228.09 | 199.86 | 382,241 |
| 2024-11-08 | 230.49 | 232.00 | 228.00 | 228.67 | 200.36 | 569,711 |
| 2024-11-07 | 232.45 | 233.90 | 230.00 | 230.47 | 201.94 | 461,780 |
| 2024-11-06 | 231.15 | 233.00 | 231.00 | 232.39 | 203.62 | 527,183 |
| 2024-11-05 | 230.00 | 233.00 | 228.00 | 231.15 | 202.54 | 998,518 |
| 2024-11-04 | 233.00 | 233.50 | 229.00 | 232.71 | 203.90 | 712,700 |
| 2024-11-01 | 232.00 | 234.50 | 230.00 | 231.53 | 202.87 | 1,216,336 |
| 2024-10-31 | 238.98 | 241.20 | 231.00 | 231.88 | 203.18 | 738,399 |
| 2024-10-30 | 241.00 | 241.95 | 238.00 | 238.98 | 209.40 | 680,133 |
| 2024-10-29 | 239.50 | 242.51 | 239.50 | 241.33 | 211.46 | 6,944,069 |
| 2024-10-28 | 246.90 | 249.00 | 245.00 | 247.01 | 210.30 | 971,936 |
| 2024-10-25 | 242.30 | 247.00 | 242.30 | 245.34 | 208.88 | 1,397,199 |
| 2024-10-24 | 241.60 | 243.39 | 241.00 | 242.03 | 206.06 | 1,050,602 |
| 2024-10-23 | 242.00 | 242.00 | 240.50 | 240.96 | 205.15 | 618,763 |
| 2024-10-22 | 241.35 | 242.50 | 240.75 | 241.19 | 205.34 | 282,690 |
| 2024-10-21 | 242.00 | 243.00 | 240.50 | 240.86 | 205.06 | 721,430 |
| 2024-10-18 | 240.00 | 242.10 | 240.00 | 240.95 | 205.14 | 615,843 |
| 2024-10-17 | 240.50 | 242.49 | 236.01 | 240.04 | 204.37 | 1,343,617 |
| 2024-10-16 | 242.34 | 243.99 | 239.91 | 240.04 | 204.37 | 637,454 |
| 2024-10-15 | 242.00 | 242.90 | 240.50 | 242.34 | 206.32 | 290,008 |
| 2024-10-14 | 241.00 | 243.99 | 241.00 | 241.43 | 205.55 | 244,769 |
| 2024-10-11 | 241.25 | 243.00 | 239.01 | 240.62 | 204.86 | 431,871 |
| 2024-10-10 | 241.04 | 244.00 | 240.75 | 240.95 | 205.14 | 566,684 |
| 2024-10-09 | 241.00 | 243.95 | 239.00 | 241.04 | 205.22 | 838,236 |
| 2024-10-08 | 239.74 | 242.24 | 239.74 | 241.58 | 205.68 | 1,240,040 |
| 2024-10-07 | 237.00 | 241.50 | 237.00 | 239.74 | 204.11 | 776,316 |
| 2024-10-04 | 230.00 | 237.25 | 230.00 | 236.50 | 201.35 | 1,542,157 |
| 2024-10-03 | 228.75 | 232.00 | 227.00 | 230.28 | 196.06 | 494,213 |
| 2024-10-02 | 227.39 | 229.99 | 226.00 | 228.92 | 194.90 | 245,754 |
| 2024-10-01 | 228.15 | 229.00 | 225.00 | 226.92 | 193.20 | 234,917 |
| 2024-09-30 | 232.00 | 232.80 | 208.43 | 228.15 | 194.24 | 285,910 |
| 2024-09-27 | 234.00 | 234.00 | 230.15 | 231.59 | 197.17 | 138,139 |
| 2024-09-26 | 236.00 | 237.01 | 232.00 | 233.36 | 198.68 | 301,120 |
| 2024-09-25 | 233.00 | 236.01 | 232.00 | 234.61 | 199.74 | 2,475,481 |
| 2024-09-24 | 235.00 | 235.97 | 227.86 | 232.92 | 198.30 | 623,784 |
| 2024-09-23 | 236.03 | 237.25 | 231.95 | 234.02 | 199.24 | 328,336 |
| 2024-09-20 | 226.90 | 237.00 | 226.89 | 236.01 | 200.93 | 2,089,920 |
| 2024-09-19 | 218.00 | 227.45 | 217.81 | 225.60 | 192.07 | 1,577,593 |
| 2024-09-18 | 212.64 | 218.99 | 212.64 | 217.73 | 185.37 | 1,364,327 |
| 2024-09-16 | 214.98 | 218.00 | 212.00 | 212.64 | 181.04 | 456,975 |
| 2024-09-13 | 220.00 | 220.00 | 213.33 | 214.98 | 183.03 | 585,444 |
| 2024-09-12 | 216.90 | 218.00 | 215.91 | 216.74 | 184.53 | 384,279 |
| 2024-09-11 | 221.50 | 224.00 | 215.63 | 216.61 | 184.42 | 465,653 |
| 2024-09-10 | 221.00 | 221.80 | 217.78 | 220.84 | 188.02 | 914,732 |
| 2024-09-09 | 221.99 | 223.47 | 218.22 | 219.64 | 187.00 | 478,443 |
| 2024-09-06 | 224.46 | 225.50 | 220.50 | 221.59 | 188.66 | 637,181 |
| 2024-09-05 | 226.00 | 227.00 | 223.01 | 223.82 | 190.56 | 433,157 |
| 2024-09-04 | 230.50 | 230.50 | 224.98 | 225.44 | 191.94 | 377,519 |
| 2024-09-03 | 231.00 | 236.00 | 227.50 | 228.80 | 194.80 | 1,016,702 |
| 2024-09-02 | 236.89 | 236.89 | 230.10 | 230.97 | 196.64 | 457,054 |
| 2024-08-30 | 235.90 | 237.70 | 234.50 | 235.43 | 200.44 | 315,746 |
| 2024-08-29 | 239.99 | 239.99 | 236.30 | 236.66 | 201.49 | 1,001,804 |
| 2024-08-28 | 240.00 | 240.49 | 237.65 | 239.10 | 203.57 | 273,235 |
| 2024-08-27 | 240.25 | 240.74 | 239.50 | 239.89 | 204.24 | 162,383 |
| 2024-08-26 | 240.98 | 241.45 | 239.00 | 240.21 | 204.51 | 255,553 |
| 2024-08-23 | 240.00 | 241.37 | 240.00 | 240.98 | 205.17 | 592,637 |
| 2024-08-22 | 241.92 | 242.47 | 240.00 | 240.05 | 204.37 | 103,794 |
| 2024-08-21 | 243.00 | 243.00 | 241.00 | 241.92 | 205.97 | 706,608 |
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.