Meezan Bank Limited (PSX:MEBL)
Pakistan
· Delayed Price · Currency is PKR 433.24
-0.73 (-0.17%)
At close: Dec 5, 2025
Meezan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 435.00 | 450.92 | 435.00 | 449.27 | 442.35 | 4.40% | 1,180,704 |
| Oct 13, 2025 | 439.00 | 447.48 | 425.10 | 430.35 | 423.72 | -3.35% | 1,920,374 |
| Oct 10, 2025 | 441.16 | 454.00 | 439.20 | 445.28 | 438.42 | 0.19% | 1,389,100 |
| Oct 9, 2025 | 442.39 | 450.00 | 441.49 | 444.42 | 437.57 | 0.46% | 690,401 |
| Oct 8, 2025 | 446.00 | 453.00 | 440.00 | 442.39 | 435.58 | -0.54% | 1,085,737 |
| Oct 7, 2025 | 451.99 | 455.00 | 442.00 | 444.80 | 437.95 | -1.27% | 1,390,259 |
| Oct 6, 2025 | 459.00 | 464.22 | 443.00 | 450.52 | 443.58 | -1.91% | 1,806,181 |
| Oct 3, 2025 | 482.00 | 484.10 | 455.00 | 459.30 | 452.23 | -5.18% | 3,059,262 |
| Oct 2, 2025 | 445.01 | 490.00 | 444.00 | 484.37 | 476.91 | 8.64% | 2,882,630 |
| Oct 1, 2025 | 431.11 | 448.98 | 431.11 | 445.83 | 438.96 | 2.26% | 1,376,449 |
| Sep 30, 2025 | 421.00 | 438.00 | 421.00 | 435.98 | 429.26 | 4.08% | 2,409,510 |
| Sep 29, 2025 | 413.00 | 420.00 | 411.80 | 418.88 | 412.43 | 1.81% | 1,136,965 |
| Sep 26, 2025 | 408.00 | 413.00 | 405.00 | 411.45 | 405.11 | 1.81% | 1,590,123 |
| Sep 25, 2025 | 403.00 | 405.00 | 400.29 | 404.15 | 397.93 | 0.96% | 357,938 |
| Sep 24, 2025 | 403.10 | 405.90 | 398.80 | 400.29 | 394.12 | -0.60% | 582,324 |
| Sep 23, 2025 | 405.76 | 408.40 | 401.60 | 402.70 | 396.50 | -0.75% | 992,505 |
| Sep 22, 2025 | 412.00 | 412.50 | 405.00 | 405.76 | 399.51 | -1.50% | 1,164,912 |
| Sep 19, 2025 | 414.00 | 414.90 | 411.00 | 411.95 | 405.60 | -0.15% | 716,016 |
| Sep 18, 2025 | 413.20 | 415.50 | 411.50 | 412.57 | 406.22 | 0.15% | 496,795 |
| Sep 17, 2025 | 416.75 | 418.49 | 409.90 | 411.95 | 405.60 | -1.00% | 699,558 |
| Sep 16, 2025 | 407.99 | 417.45 | 406.00 | 416.10 | 409.69 | 2.64% | 1,905,419 |
| Sep 15, 2025 | 403.50 | 408.00 | 403.50 | 405.39 | 399.15 | 0.31% | 211,882 |
| Sep 12, 2025 | 408.20 | 408.20 | 402.00 | 404.15 | 397.93 | -1.02% | 525,628 |
| Sep 11, 2025 | 406.25 | 412.00 | 403.00 | 408.31 | 402.02 | 0.99% | 840,953 |
| Sep 10, 2025 | 409.00 | 409.00 | 401.00 | 404.30 | 398.07 | -0.50% | 610,346 |
| Sep 9, 2025 | 394.50 | 409.00 | 393.01 | 406.35 | 400.09 | 3.13% | 3,480,828 |
| Sep 8, 2025 | 392.01 | 394.94 | 392.01 | 394.03 | 387.96 | 0.61% | 1,746,896 |
| Sep 5, 2025 | 390.42 | 393.00 | 389.50 | 391.65 | 385.62 | 0.32% | 1,341,026 |
| Sep 4, 2025 | 391.00 | 391.49 | 388.06 | 390.42 | 384.41 | 0.47% | 1,041,203 |
| Sep 3, 2025 | 390.00 | 392.00 | 387.50 | 388.59 | 382.60 | -0.36% | 1,344,833 |
| Sep 2, 2025 | 392.00 | 393.00 | 389.80 | 389.98 | 383.97 | -0.42% | 694,935 |
| Sep 1, 2025 | 391.50 | 394.50 | 390.80 | 391.64 | 385.61 | 0.18% | 1,420,132 |
| Aug 29, 2025 | 395.00 | 397.01 | 390.00 | 390.93 | 384.91 | -1.03% | 1,393,018 |
| Aug 28, 2025 | 395.00 | 399.00 | 393.00 | 395.00 | 388.92 | 0.01% | 923,414 |
| Aug 27, 2025 | 391.00 | 395.90 | 391.00 | 394.97 | 388.89 | 0.95% | 1,934,069 |
| Aug 26, 2025 | 394.90 | 396.00 | 389.21 | 391.24 | 385.21 | -1.31% | 1,783,888 |
| Aug 25, 2025 | 404.21 | 404.21 | 390.89 | 396.42 | 390.31 | -3.12% | 1,499,854 |
| Aug 22, 2025 | 414.10 | 415.90 | 407.01 | 409.19 | 396.00 | -1.05% | 1,797,562 |
| Aug 21, 2025 | 426.16 | 426.45 | 409.00 | 413.55 | 400.21 | -2.96% | 2,686,806 |
| Aug 20, 2025 | 427.90 | 429.97 | 425.00 | 426.16 | 412.42 | 0.33% | 1,050,185 |
| Aug 19, 2025 | 412.01 | 431.00 | 412.01 | 424.77 | 411.07 | 3.57% | 4,244,422 |
| Aug 18, 2025 | 395.00 | 414.47 | 395.00 | 410.12 | 396.90 | 4.23% | 2,567,111 |
| Aug 15, 2025 | 387.02 | 394.60 | 387.02 | 393.46 | 380.77 | 1.66% | 2,219,737 |
| Aug 13, 2025 | 384.40 | 400.01 | 381.22 | 387.02 | 374.54 | 1.27% | 5,497,643 |
| Aug 12, 2025 | 378.00 | 382.99 | 378.00 | 382.17 | 369.85 | 1.11% | 993,638 |
| Aug 11, 2025 | 370.00 | 379.00 | 370.00 | 377.97 | 365.78 | 2.16% | 1,409,686 |
| Aug 8, 2025 | 371.00 | 373.75 | 368.10 | 369.99 | 358.06 | 0.13% | 1,024,977 |
| Aug 7, 2025 | 376.00 | 376.51 | 368.96 | 369.51 | 357.59 | -1.24% | 980,582 |
| Aug 6, 2025 | 364.50 | 376.00 | 363.81 | 374.15 | 362.09 | 2.83% | 2,369,276 |
| Aug 5, 2025 | 362.35 | 365.00 | 362.00 | 363.87 | 352.14 | 0.45% | 591,958 |
| Aug 4, 2025 | 363.35 | 366.00 | 361.06 | 362.25 | 350.57 | -0.20% | 561,631 |
| Aug 1, 2025 | 360.45 | 364.05 | 358.02 | 362.99 | 351.29 | 0.70% | 499,099 |
| Jul 31, 2025 | 365.02 | 365.99 | 359.04 | 360.45 | 348.83 | -0.16% | 561,432 |
| Jul 30, 2025 | 355.00 | 364.00 | 352.80 | 361.03 | 349.39 | 2.09% | 922,447 |
| Jul 29, 2025 | 351.20 | 357.99 | 351.20 | 353.64 | 342.24 | 0.83% | 787,333 |
| Jul 28, 2025 | 355.00 | 358.00 | 349.89 | 350.72 | 339.41 | -1.24% | 1,076,008 |
| Jul 25, 2025 | 353.00 | 359.50 | 351.51 | 355.13 | 343.68 | 1.14% | 632,227 |
| Jul 24, 2025 | 354.60 | 358.00 | 350.12 | 351.11 | 339.79 | -0.92% | 789,082 |
| Jul 23, 2025 | 358.00 | 358.87 | 353.51 | 354.36 | 342.93 | -0.57% | 472,835 |
| Jul 22, 2025 | 355.80 | 361.90 | 355.70 | 356.39 | 344.90 | 0.21% | 1,126,535 |
| Jul 21, 2025 | 356.15 | 358.70 | 353.01 | 355.66 | 344.19 | -0.06% | 1,000,294 |
| Jul 18, 2025 | 360.92 | 365.00 | 355.05 | 355.88 | 344.40 | -1.40% | 661,170 |