Meezan Bank Limited (PSX:MEBL)
Pakistan · Delayed Price · Currency is PKR 547.51
+9.57 (1.78%)
At close: Jul 16, 2026
Meezan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 539.26 | 552.00 | 539.26 | 547.51 | 547.51 | 1.78% | 1,136,450 |
| Jul 15, 2026 | 528.00 | 545.00 | 528.00 | 537.94 | 537.94 | 1.77% | 830,639 |
| Jul 14, 2026 | 544.78 | 544.78 | 525.00 | 528.57 | 528.57 | -3.38% | 1,762,148 |
| Jul 13, 2026 | 550.00 | 553.00 | 546.00 | 547.08 | 547.08 | -1.90% | 949,159 |
| Jul 10, 2026 | 548.00 | 560.00 | 548.00 | 557.70 | 557.70 | 2.41% | 1,383,382 |
| Jul 9, 2026 | 552.00 | 558.00 | 542.05 | 544.60 | 544.60 | -2.24% | 3,260,137 |
| Jul 8, 2026 | 563.86 | 568.47 | 546.00 | 557.07 | 557.07 | -1.42% | 1,951,528 |
| Jul 7, 2026 | 568.70 | 582.00 | 564.03 | 565.12 | 565.12 | -0.29% | 2,377,619 |
| Jul 6, 2026 | 555.94 | 572.00 | 555.94 | 566.77 | 566.77 | 1.95% | 1,856,345 |
| Jul 3, 2026 | 552.41 | 559.00 | 552.00 | 555.94 | 555.94 | 0.64% | 969,134 |
| Jul 2, 2026 | 554.00 | 563.90 | 550.00 | 552.41 | 552.41 | -0.19% | 1,916,238 |
| Jul 1, 2026 | 515.10 | 559.89 | 515.10 | 553.45 | 553.45 | 7.16% | 3,775,484 |
| Jun 30, 2026 | 512.50 | 517.17 | 512.50 | 516.46 | 516.46 | 1.01% | 628,601 |
| Jun 29, 2026 | 513.00 | 515.99 | 510.00 | 511.29 | 511.29 | -0.58% | 642,943 |
| Jun 24, 2026 | 512.00 | 516.78 | 509.16 | 514.26 | 514.26 | 0.59% | 1,044,374 |
| Jun 23, 2026 | 515.00 | 515.00 | 509.06 | 511.24 | 511.24 | -0.18% | 1,511,977 |
| Jun 22, 2026 | 512.98 | 520.00 | 511.40 | 512.17 | 512.17 | -0.16% | 1,455,490 |
| Jun 19, 2026 | 515.00 | 517.69 | 508.71 | 512.98 | 512.98 | -0.35% | 1,284,857 |
| Jun 18, 2026 | 512.00 | 518.47 | 512.00 | 514.79 | 514.79 | 0.57% | 963,452 |
| Jun 17, 2026 | 522.50 | 522.50 | 509.00 | 511.87 | 511.87 | -1.63% | 7,613,907 |
| Jun 16, 2026 | 515.16 | 521.98 | 512.00 | 520.35 | 520.35 | 1.74% | 1,980,632 |
| Jun 15, 2026 | 515.00 | 523.97 | 509.00 | 511.46 | 511.46 | 0.24% | 7,259,660 |
| Jun 12, 2026 | 504.90 | 512.00 | 503.50 | 510.21 | 510.21 | 1.86% | 1,966,348 |
| Jun 11, 2026 | 494.90 | 507.95 | 491.00 | 500.89 | 500.89 | 1.01% | 1,840,728 |
| Jun 10, 2026 | 488.00 | 498.80 | 486.11 | 495.89 | 495.89 | 1.13% | 1,674,545 |
| Jun 9, 2026 | 489.00 | 495.00 | 486.16 | 490.35 | 490.35 | 1.03% | 849,815 |
| Jun 8, 2026 | 487.00 | 489.00 | 483.00 | 485.33 | 485.33 | -0.81% | 625,423 |
| Jun 5, 2026 | 493.50 | 496.80 | 486.02 | 489.31 | 489.31 | -0.71% | 618,768 |
| Jun 4, 2026 | 493.93 | 498.00 | 492.00 | 492.80 | 492.80 | -0.23% | 694,518 |
| Jun 3, 2026 | 498.00 | 503.00 | 492.00 | 493.93 | 493.93 | -0.84% | 1,814,571 |
| Jun 2, 2026 | 482.00 | 502.50 | 482.00 | 498.11 | 498.11 | 2.54% | 2,571,769 |
| Jun 1, 2026 | 496.00 | 497.50 | 484.00 | 485.77 | 485.77 | -1.54% | 1,289,167 |
| May 29, 2026 | 490.20 | 494.00 | 485.00 | 493.37 | 493.37 | 0.65% | 1,177,147 |
| May 25, 2026 | 483.09 | 493.00 | 482.00 | 490.20 | 490.20 | 2.22% | 1,104,404 |
| May 22, 2026 | 485.00 | 485.00 | 478.00 | 479.56 | 479.56 | -0.39% | 1,150,369 |
| May 21, 2026 | 476.00 | 485.00 | 476.00 | 481.45 | 481.45 | 1.32% | 1,252,169 |
| May 20, 2026 | 465.01 | 476.00 | 461.00 | 475.20 | 475.20 | 2.52% | 685,488 |
| May 19, 2026 | 469.40 | 476.44 | 459.00 | 463.51 | 463.51 | -0.28% | 1,815,226 |
| May 18, 2026 | 479.59 | 482.00 | 455.01 | 464.83 | 464.83 | -3.08% | 960,069 |
| May 15, 2026 | 483.12 | 483.12 | 478.00 | 479.59 | 479.59 | -0.49% | 358,652 |
| May 14, 2026 | 482.00 | 485.00 | 478.18 | 481.96 | 481.96 | 0.09% | 729,880 |
| May 13, 2026 | 480.26 | 486.88 | 480.26 | 481.55 | 481.55 | -0.42% | 379,228 |
| May 12, 2026 | 484.95 | 487.89 | 482.30 | 483.58 | 483.58 | 0.32% | 295,200 |
| May 11, 2026 | 486.00 | 488.00 | 480.03 | 482.03 | 482.03 | -0.81% | 448,867 |
| May 8, 2026 | 492.00 | 492.00 | 485.00 | 485.95 | 485.95 | -1.82% | 1,057,466 |
| May 7, 2026 | 492.00 | 496.00 | 491.00 | 494.95 | 494.95 | 0.70% | 966,665 |
| May 6, 2026 | 489.00 | 496.50 | 476.01 | 491.51 | 491.51 | 1.69% | 1,631,999 |
| May 5, 2026 | 479.30 | 484.48 | 475.00 | 483.32 | 483.32 | 0.84% | 420,317 |
| May 4, 2026 | 498.49 | 499.89 | 484.50 | 486.80 | 479.28 | -1.13% | 2,872,627 |
| Apr 30, 2026 | 489.99 | 500.00 | 482.00 | 492.34 | 484.74 | 0.18% | 1,358,821 |