Meezan Bank Limited (PSX:MEBL)
Pakistan · Delayed Price · Currency is PKR 512.98
-1.81 (-0.35%)
At close: Jun 19, 2026
Meezan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |