Meezan Bank Limited (PSX:MEBL)
Pakistan
· Delayed Price · Currency is PKR 444.90
-12.66 (-2.77%)
At close: Mar 6, 2026
Meezan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 433.63 | 460.00 | 433.63 | 457.56 | 457.56 | 5.52% | 1,900,341 |
| Mar 4, 2026 | 439.00 | 447.00 | 431.50 | 433.63 | 433.63 | -1.22% | 1,031,338 |
| Mar 3, 2026 | 415.11 | 448.44 | 410.00 | 439.00 | 439.00 | 5.56% | 2,861,423 |
| Mar 2, 2026 | 424.00 | 450.48 | 414.46 | 415.86 | 415.86 | -9.70% | 5,321,505 |
| Feb 27, 2026 | 456.71 | 466.88 | 450.00 | 460.51 | 460.51 | 0.83% | 605,266 |
| Feb 26, 2026 | 453.00 | 460.94 | 445.00 | 456.71 | 456.71 | 0.77% | 769,198 |
| Feb 25, 2026 | 459.00 | 471.50 | 452.03 | 453.24 | 453.24 | -1.00% | 1,162,654 |
| Feb 24, 2026 | 465.00 | 473.89 | 454.00 | 457.81 | 457.81 | -1.34% | 1,492,777 |
| Feb 23, 2026 | 482.00 | 487.99 | 452.32 | 464.04 | 464.04 | -3.77% | 917,868 |
| Feb 20, 2026 | 479.00 | 486.00 | 471.00 | 482.21 | 482.21 | 0.76% | 438,159 |
| Feb 19, 2026 | 496.70 | 496.70 | 476.00 | 478.59 | 478.59 | -3.66% | 574,831 |
| Feb 18, 2026 | 475.50 | 500.01 | 468.12 | 496.76 | 496.76 | 5.90% | 2,269,641 |
| Feb 17, 2026 | 475.00 | 481.20 | 459.00 | 469.08 | 469.08 | -1.25% | 1,665,498 |
| Feb 16, 2026 | 488.00 | 488.88 | 469.00 | 475.00 | 475.00 | -2.55% | 1,487,625 |
| Feb 13, 2026 | 489.00 | 489.00 | 475.00 | 487.45 | 487.45 | -0.25% | 753,205 |
| Feb 12, 2026 | 490.92 | 493.00 | 485.00 | 488.69 | 488.69 | -0.45% | 604,190 |
| Feb 11, 2026 | 485.42 | 494.00 | 485.00 | 490.92 | 490.92 | 1.13% | 663,746 |
| Feb 10, 2026 | 488.50 | 488.50 | 481.00 | 485.42 | 485.42 | -0.76% | 976,569 |
| Feb 9, 2026 | 501.11 | 509.00 | 482.00 | 489.15 | 489.15 | -2.33% | 3,718,236 |
| Feb 6, 2026 | 516.00 | 517.30 | 495.13 | 500.84 | 500.84 | -2.57% | 2,363,863 |
| Feb 4, 2026 | 498.00 | 518.79 | 497.89 | 514.06 | 514.06 | 3.25% | 4,411,444 |
| Feb 3, 2026 | 490.61 | 499.50 | 489.00 | 497.89 | 497.89 | 1.48% | 1,803,162 |
| Feb 2, 2026 | 489.00 | 492.85 | 483.00 | 490.61 | 490.61 | 0.40% | 1,081,757 |
| Jan 30, 2026 | 479.00 | 490.50 | 478.05 | 488.67 | 488.67 | 2.41% | 1,532,149 |
| Jan 29, 2026 | 484.50 | 485.46 | 470.45 | 477.16 | 477.16 | -1.36% | 2,076,460 |
| Jan 28, 2026 | 486.85 | 486.85 | 481.60 | 483.75 | 483.75 | -0.17% | 552,403 |
| Jan 27, 2026 | 479.97 | 487.90 | 479.97 | 484.56 | 484.56 | 1.59% | 1,317,985 |
| Jan 26, 2026 | 486.39 | 488.50 | 473.99 | 476.97 | 476.97 | -1.94% | 1,307,586 |
| Jan 23, 2026 | 482.50 | 488.50 | 480.00 | 486.39 | 486.39 | 1.19% | 1,283,687 |
| Jan 22, 2026 | 479.00 | 483.32 | 478.60 | 480.69 | 480.69 | 0.39% | 779,255 |
| Jan 21, 2026 | 491.74 | 491.75 | 476.90 | 478.80 | 478.80 | -2.63% | 2,443,507 |
| Jan 20, 2026 | 500.50 | 501.00 | 490.60 | 491.75 | 491.75 | -1.69% | 2,309,687 |
| Jan 19, 2026 | 491.00 | 503.50 | 488.98 | 500.21 | 500.21 | 2.30% | 3,833,022 |
| Jan 16, 2026 | 481.15 | 491.90 | 480.10 | 488.96 | 488.96 | 2.24% | 2,208,410 |
| Jan 15, 2026 | 480.17 | 485.00 | 477.20 | 478.27 | 478.27 | -0.85% | 1,748,995 |
| Jan 14, 2026 | 480.50 | 484.00 | 476.10 | 482.38 | 482.38 | 0.53% | 1,798,889 |
| Jan 13, 2026 | 474.20 | 482.00 | 462.00 | 479.84 | 479.84 | 1.77% | 3,133,109 |
| Jan 12, 2026 | 481.00 | 481.00 | 469.00 | 471.49 | 471.49 | -2.21% | 1,670,965 |
| Jan 9, 2026 | 484.00 | 487.50 | 476.00 | 482.13 | 482.13 | -0.57% | 2,364,003 |
| Jan 8, 2026 | 499.94 | 499.94 | 478.00 | 484.91 | 484.91 | -2.68% | 4,826,989 |
| Jan 7, 2026 | 493.25 | 505.00 | 490.00 | 498.26 | 498.26 | 1.25% | 5,036,801 |
| Jan 6, 2026 | 469.99 | 495.80 | 463.00 | 492.11 | 492.11 | 4.97% | 9,414,033 |
| Jan 5, 2026 | 459.50 | 473.45 | 459.50 | 468.79 | 468.79 | 2.18% | 6,136,500 |
| Jan 2, 2026 | 451.99 | 460.03 | 449.00 | 458.81 | 458.81 | 1.54% | 5,582,307 |
| Jan 1, 2026 | 447.35 | 454.00 | 445.00 | 451.83 | 451.83 | 1.68% | 2,442,504 |
| Dec 31, 2025 | 448.00 | 449.90 | 443.50 | 444.38 | 444.38 | -0.61% | 1,226,754 |
| Dec 30, 2025 | 444.99 | 448.70 | 444.00 | 447.10 | 447.10 | 0.70% | 2,979,718 |
| Dec 29, 2025 | 442.50 | 444.88 | 440.12 | 444.00 | 444.00 | 0.45% | 1,758,817 |
| Dec 26, 2025 | 440.00 | 443.00 | 439.05 | 442.01 | 442.01 | 0.48% | 1,785,462 |
| Dec 24, 2025 | 441.00 | 442.00 | 439.50 | 439.92 | 439.92 | -0.18% | 1,646,026 |
| Dec 23, 2025 | 440.00 | 443.85 | 440.00 | 440.71 | 440.71 | 0.28% | 1,737,303 |
| Dec 22, 2025 | 438.75 | 443.50 | 435.25 | 439.46 | 439.46 | 0.15% | 1,950,734 |
| Dec 19, 2025 | 436.49 | 444.10 | 435.56 | 438.78 | 438.78 | 0.95% | 14,227,920 |
| Dec 18, 2025 | 431.02 | 435.99 | 431.00 | 434.63 | 434.63 | 1.10% | 5,916,732 |
| Dec 17, 2025 | 432.50 | 433.00 | 427.00 | 429.90 | 429.90 | -0.40% | 1,521,535 |
| Dec 16, 2025 | 432.00 | 434.00 | 430.00 | 431.64 | 431.64 | -0.08% | 1,972,073 |
| Dec 15, 2025 | 432.00 | 433.00 | 431.30 | 432.00 | 432.00 | 0.05% | 1,081,892 |
| Dec 12, 2025 | 429.26 | 432.97 | 429.26 | 431.80 | 431.80 | 0.18% | 2,954,712 |
| Dec 11, 2025 | 434.24 | 435.10 | 429.85 | 431.02 | 431.02 | -0.74% | 1,410,189 |
| Dec 10, 2025 | 435.00 | 436.00 | 432.90 | 434.24 | 434.24 | 0.03% | 1,105,628 |
| Dec 9, 2025 | 438.00 | 438.00 | 433.30 | 434.13 | 434.13 | -0.39% | 2,539,306 |
| Dec 8, 2025 | 433.89 | 436.50 | 433.88 | 435.82 | 435.82 | 0.60% | 1,259,670 |
| Dec 5, 2025 | 438.97 | 439.50 | 431.99 | 433.24 | 433.24 | -0.17% | 2,235,212 |
| Dec 4, 2025 | 435.71 | 438.50 | 432.10 | 433.97 | 433.97 | -0.39% | 400,530 |
| Dec 3, 2025 | 448.00 | 448.00 | 434.51 | 435.69 | 435.69 | -2.07% | 1,260,459 |
| Dec 2, 2025 | 442.00 | 447.39 | 440.20 | 444.90 | 444.90 | 0.77% | 1,744,655 |
| Dec 1, 2025 | 446.00 | 447.00 | 438.00 | 441.48 | 441.48 | -0.76% | 1,346,244 |
| Nov 28, 2025 | 442.00 | 454.00 | 442.00 | 444.86 | 444.86 | 0.92% | 2,604,630 |
| Nov 27, 2025 | 422.15 | 443.00 | 422.15 | 440.79 | 440.79 | 4.42% | 4,221,656 |
| Nov 26, 2025 | 414.50 | 423.50 | 410.58 | 422.15 | 422.15 | 2.54% | 1,831,327 |
| Nov 25, 2025 | 414.60 | 417.00 | 410.00 | 411.69 | 411.69 | -0.38% | 1,009,152 |
| Nov 24, 2025 | 418.00 | 420.89 | 410.00 | 413.27 | 413.27 | -1.06% | 991,021 |
| Nov 21, 2025 | 420.00 | 422.00 | 417.00 | 417.71 | 417.71 | -0.50% | 734,517 |
| Nov 20, 2025 | 422.50 | 426.60 | 418.01 | 419.81 | 419.81 | -0.47% | 1,115,016 |
| Nov 19, 2025 | 421.00 | 425.50 | 420.00 | 421.80 | 421.80 | 0.29% | 822,743 |
| Nov 18, 2025 | 429.90 | 430.25 | 419.50 | 420.56 | 420.56 | -1.47% | 1,072,567 |
| Nov 17, 2025 | 426.50 | 433.00 | 425.80 | 426.84 | 426.84 | 0.42% | 1,039,943 |
| Nov 14, 2025 | 422.00 | 426.45 | 420.50 | 425.05 | 425.05 | 0.74% | 1,550,393 |
| Nov 13, 2025 | 418.00 | 422.86 | 418.00 | 421.92 | 421.92 | 1.15% | 587,958 |
| Nov 12, 2025 | 423.49 | 423.90 | 414.00 | 417.11 | 417.11 | -0.73% | 756,242 |
| Nov 11, 2025 | 427.50 | 427.98 | 418.00 | 420.16 | 420.16 | -1.47% | 1,087,757 |
| Nov 10, 2025 | 428.51 | 432.47 | 422.62 | 426.41 | 426.41 | -0.11% | 1,842,575 |
| Nov 7, 2025 | 422.00 | 429.67 | 421.90 | 426.87 | 426.87 | 1.18% | 461,153 |
| Nov 6, 2025 | 429.97 | 432.93 | 416.99 | 421.90 | 421.90 | -1.07% | 658,208 |
| Nov 5, 2025 | 430.00 | 438.00 | 425.00 | 426.46 | 426.46 | -2.20% | 898,687 |
| Nov 4, 2025 | 443.00 | 443.70 | 435.00 | 436.05 | 436.05 | -1.12% | 431,634 |
| Nov 3, 2025 | 449.99 | 452.99 | 434.99 | 440.97 | 440.97 | -2.97% | 1,072,728 |
| Oct 31, 2025 | 429.99 | 466.48 | 429.00 | 454.47 | 447.47 | 6.76% | 1,455,911 |
| Oct 30, 2025 | 432.00 | 433.49 | 425.00 | 425.71 | 419.15 | -0.54% | 604,303 |
| Oct 29, 2025 | 431.00 | 435.00 | 426.50 | 428.04 | 421.45 | -0.66% | 645,123 |
| Oct 28, 2025 | 440.00 | 447.10 | 430.00 | 430.89 | 424.25 | -1.83% | 481,239 |
| Oct 27, 2025 | 442.00 | 442.00 | 435.00 | 438.90 | 432.14 | -0.87% | 529,581 |
| Oct 24, 2025 | 450.00 | 452.00 | 441.10 | 442.74 | 435.92 | -2.12% | 1,025,360 |
| Oct 23, 2025 | 456.00 | 457.02 | 449.00 | 452.35 | 445.38 | -0.52% | 506,623 |
| Oct 22, 2025 | 459.01 | 460.20 | 452.25 | 454.70 | 447.70 | -0.77% | 754,682 |
| Oct 21, 2025 | 460.67 | 465.00 | 450.10 | 458.23 | 451.17 | -0.53% | 594,672 |
| Oct 20, 2025 | 455.00 | 462.49 | 452.01 | 460.67 | 453.57 | 1.46% | 641,942 |
| Oct 17, 2025 | 454.39 | 455.36 | 447.00 | 454.02 | 447.03 | -0.08% | 667,864 |
| Oct 16, 2025 | 462.00 | 465.00 | 453.00 | 454.39 | 447.39 | -0.87% | 1,019,694 |
| Oct 15, 2025 | 451.98 | 461.79 | 448.01 | 458.36 | 451.30 | 2.02% | 1,376,376 |