Meezan Bank Limited (PSX:MEBL)
Pakistan · Delayed Price · Currency is PKR 552.75
+8.89 (1.63%)
At close: Sep 18, 2026
Meezan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 545.00 | 548.10 | 542.50 | 543.86 | 543.86 | 0.40% | 267,479 |
| Sep 16, 2026 | 543.20 | 548.00 | 540.01 | 541.71 | 541.71 | -0.24% | 410,517 |
| Sep 15, 2026 | 564.88 | 564.88 | 541.40 | 543.02 | 543.02 | -1.67% | 1,525,266 |
| Sep 14, 2026 | 552.80 | 570.00 | 540.50 | 552.27 | 552.27 | -0.33% | 936,384 |
| Sep 11, 2026 | 534.50 | 556.90 | 527.00 | 554.09 | 554.09 | 3.33% | 1,203,940 |
| Sep 10, 2026 | 553.35 | 555.00 | 531.00 | 536.21 | 536.21 | -3.58% | 1,472,281 |
| Sep 9, 2026 | 560.06 | 563.95 | 551.11 | 556.12 | 556.12 | -0.70% | 486,009 |
| Sep 8, 2026 | 562.02 | 567.39 | 558.00 | 560.06 | 560.06 | -0.84% | 683,029 |
| Sep 7, 2026 | 565.46 | 567.00 | 562.00 | 564.80 | 564.80 | -0.12% | 503,642 |
| Sep 4, 2026 | 561.00 | 567.48 | 559.00 | 565.46 | 565.46 | 0.80% | 388,918 |
| Sep 3, 2026 | 562.80 | 566.89 | 559.50 | 561.00 | 561.00 | -0.31% | 403,198 |
| Sep 2, 2026 | 571.00 | 572.00 | 562.00 | 562.73 | 562.73 | -1.67% | 920,644 |
| Sep 1, 2026 | 578.00 | 582.00 | 571.00 | 572.30 | 572.30 | -1.01% | 476,661 |
| Aug 31, 2026 | 573.99 | 580.00 | 568.00 | 578.15 | 578.15 | 0.66% | 779,420 |
| Aug 28, 2026 | 569.00 | 576.50 | 566.00 | 574.34 | 574.34 | 0.87% | 693,845 |
| Aug 27, 2026 | 571.83 | 576.88 | 565.50 | 569.40 | 569.40 | -0.42% | 598,894 |
| Aug 25, 2026 | 564.00 | 574.57 | 561.50 | 571.83 | 571.83 | 1.42% | 766,444 |
| Aug 24, 2026 | 571.63 | 572.63 | 562.10 | 563.80 | 563.80 | -1.07% | 807,579 |
| Aug 21, 2026 | 568.10 | 574.44 | 567.00 | 569.92 | 569.92 | 0.32% | 379,873 |
| Aug 20, 2026 | 562.90 | 571.00 | 562.90 | 568.09 | 568.09 | 0.92% | 521,627 |
| Aug 19, 2026 | 567.49 | 572.89 | 560.06 | 562.90 | 562.90 | -0.81% | 466,878 |
| Aug 18, 2026 | 585.00 | 585.00 | 565.16 | 567.49 | 567.49 | -2.04% | 1,395,529 |
| Aug 17, 2026 | 590.00 | 593.50 | 585.00 | 587.28 | 579.30 | -0.11% | 780,156 |
| Aug 13, 2026 | 592.00 | 594.95 | 586.15 | 587.90 | 579.91 | -0.55% | 682,451 |
| Aug 12, 2026 | 599.50 | 602.50 | 588.50 | 591.13 | 583.10 | -1.41% | 1,024,694 |
| Aug 11, 2026 | 594.11 | 605.00 | 590.51 | 599.61 | 591.47 | 1.02% | 2,412,014 |
| Aug 10, 2026 | 589.00 | 595.00 | 588.00 | 593.54 | 585.48 | 1.14% | 881,925 |
| Aug 7, 2026 | 587.93 | 592.97 | 583.70 | 586.84 | 578.87 | -0.19% | 1,367,419 |
| Aug 6, 2026 | 594.99 | 601.50 | 585.00 | 587.93 | 579.94 | -0.46% | 4,052,268 |
| Aug 5, 2026 | 577.85 | 593.65 | 577.00 | 590.64 | 582.62 | 2.95% | 2,528,945 |
| Aug 4, 2026 | 572.00 | 576.70 | 569.50 | 573.70 | 565.91 | 0.80% | 920,265 |
| Aug 3, 2026 | 565.26 | 570.00 | 565.25 | 569.15 | 561.42 | 1.47% | 694,696 |
| Jul 31, 2026 | 565.00 | 565.00 | 557.00 | 560.92 | 553.30 | 0.37% | 541,184 |
| Jul 30, 2026 | 551.00 | 563.00 | 551.00 | 558.85 | 551.26 | 0.55% | 903,940 |
| Jul 29, 2026 | 562.00 | 562.00 | 548.30 | 555.82 | 548.27 | -1.22% | 725,700 |
| Jul 28, 2026 | 566.00 | 570.05 | 561.11 | 562.68 | 555.04 | -0.20% | 2,208,555 |
| Jul 27, 2026 | 560.00 | 566.32 | 549.00 | 563.80 | 556.14 | 4.39% | 2,082,728 |
| Jul 24, 2026 | 535.79 | 544.00 | 531.00 | 540.11 | 532.77 | 0.30% | 717,473 |
| Jul 23, 2026 | 540.00 | 547.05 | 536.00 | 538.50 | 531.19 | -0.18% | 1,529,383 |
| Jul 22, 2026 | 543.00 | 549.22 | 538.01 | 539.49 | 532.16 | -0.53% | 533,867 |
| Jul 21, 2026 | 543.11 | 550.10 | 541.76 | 542.37 | 535.00 | 0.44% | 633,058 |
| Jul 20, 2026 | 539.79 | 542.00 | 535.00 | 540.00 | 532.67 | -0.17% | 669,201 |
| Jul 17, 2026 | 547.00 | 552.05 | 539.40 | 540.94 | 533.59 | -1.20% | 884,337 |
| Jul 16, 2026 | 539.26 | 552.00 | 539.26 | 547.51 | 540.07 | 1.78% | 1,136,450 |
| Jul 15, 2026 | 528.00 | 545.00 | 528.00 | 537.94 | 530.63 | 1.77% | 830,639 |
| Jul 14, 2026 | 544.78 | 544.78 | 525.00 | 528.57 | 521.39 | -3.38% | 1,762,148 |
| Jul 13, 2026 | 550.00 | 553.00 | 546.00 | 547.08 | 539.65 | -1.90% | 949,159 |
| Jul 10, 2026 | 548.00 | 560.00 | 548.00 | 557.70 | 550.13 | 2.41% | 1,383,382 |
| Jul 9, 2026 | 552.00 | 558.00 | 542.05 | 544.60 | 537.20 | -2.24% | 3,260,137 |
| Jul 8, 2026 | 563.86 | 568.47 | 546.00 | 557.07 | 549.50 | -1.42% | 1,951,528 |