Meezan Bank Limited (PSX:MEBL)
Pakistan · Delayed Price · Currency is PKR 485.77
-7.60 (-1.54%)
At close: Jun 1, 2026
Meezan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 498.79 | 499.00 | 489.00 | 491.45 | 483.86 | -0.89% | 490,244 |
| Apr 28, 2026 | 498.00 | 500.00 | 494.50 | 495.88 | 488.22 | -0.29% | 983,340 |
| Apr 27, 2026 | 494.50 | 502.00 | 488.03 | 497.33 | 489.65 | 0.58% | 1,478,378 |
| Apr 24, 2026 | 479.00 | 504.56 | 474.00 | 494.48 | 486.85 | 2.90% | 1,764,997 |
| Apr 23, 2026 | 491.80 | 491.80 | 478.00 | 480.53 | 473.11 | -1.80% | 928,013 |
| Apr 22, 2026 | 494.00 | 495.00 | 487.01 | 489.34 | 481.79 | -0.87% | 491,274 |
| Apr 21, 2026 | 495.00 | 499.80 | 492.00 | 493.63 | 486.01 | 0.70% | 1,178,870 |
| Apr 20, 2026 | 492.00 | 496.49 | 479.00 | 490.22 | 482.65 | -1.39% | 1,052,438 |
| Apr 17, 2026 | 497.00 | 501.20 | 493.20 | 497.11 | 489.44 | 1.04% | 1,773,674 |
| Apr 16, 2026 | 499.00 | 501.00 | 490.00 | 491.99 | 484.39 | -0.68% | 1,361,155 |
| Apr 15, 2026 | 496.20 | 500.00 | 491.10 | 495.36 | 487.71 | 1.64% | 1,313,815 |
| Apr 14, 2026 | 485.00 | 491.00 | 485.00 | 487.39 | 479.87 | 1.58% | 758,114 |
| Apr 13, 2026 | 490.00 | 492.00 | 476.26 | 479.83 | 472.42 | -4.22% | 1,320,028 |
| Apr 10, 2026 | 512.01 | 517.00 | 497.00 | 500.96 | 493.23 | -2.08% | 2,444,510 |
| Apr 9, 2026 | 519.51 | 519.51 | 498.00 | 511.58 | 503.68 | -1.44% | 3,297,445 |
| Apr 8, 2026 | 525.00 | 525.00 | 506.65 | 519.04 | 511.03 | 7.87% | 6,087,017 |
| Apr 7, 2026 | 476.98 | 484.00 | 471.10 | 481.16 | 473.73 | 0.60% | 1,330,715 |
| Apr 6, 2026 | 480.00 | 484.00 | 466.00 | 478.27 | 470.89 | 0.10% | 1,478,842 |
| Apr 3, 2026 | 460.55 | 488.80 | 460.55 | 477.77 | 470.39 | 1.26% | 1,211,610 |
| Apr 2, 2026 | 473.98 | 474.94 | 452.00 | 471.84 | 464.56 | -1.20% | 1,003,131 |
| Apr 1, 2026 | 458.00 | 490.95 | 458.00 | 477.59 | 470.22 | 5.55% | 3,846,804 |
| Mar 31, 2026 | 445.00 | 455.50 | 444.99 | 452.46 | 445.47 | 2.76% | 1,645,297 |
| Mar 30, 2026 | 456.86 | 459.00 | 419.00 | 440.30 | 433.50 | -3.84% | 2,710,199 |
| Mar 27, 2026 | 454.00 | 466.00 | 454.00 | 457.86 | 450.79 | 0.96% | 1,202,815 |
| Mar 26, 2026 | 462.98 | 475.00 | 450.56 | 453.50 | 446.50 | -2.28% | 2,738,016 |
| Mar 25, 2026 | 441.00 | 467.00 | 440.27 | 464.09 | 456.93 | 6.16% | 2,768,694 |
| Mar 24, 2026 | 451.25 | 458.99 | 435.00 | 437.17 | 430.42 | -0.03% | 1,405,635 |
| Mar 19, 2026 | 440.00 | 440.00 | 428.11 | 437.32 | 430.57 | -1.34% | 974,087 |
| Mar 18, 2026 | 430.00 | 447.84 | 430.00 | 443.28 | 436.44 | 4.01% | 684,175 |
| Mar 17, 2026 | 429.00 | 434.26 | 423.68 | 426.19 | 419.61 | 0.59% | 337,786 |
| Mar 16, 2026 | 437.00 | 440.99 | 420.00 | 423.68 | 417.14 | -3.21% | 1,482,873 |