Meezan Bank Limited (PSX:MEBL)
Pakistan
· Delayed Price · Currency is PKR 495.88
-1.45 (-0.29%)
At close: Apr 28, 2026
Meezan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 498.00 | 500.00 | 494.50 | 495.88 | 495.88 | -0.29% | 983,340 |
| Apr 27, 2026 | 494.50 | 502.00 | 488.03 | 497.33 | 497.33 | 0.58% | 1,478,378 |
| Apr 24, 2026 | 479.00 | 504.56 | 474.00 | 494.48 | 494.48 | 2.90% | 1,764,997 |
| Apr 23, 2026 | 491.80 | 491.80 | 478.00 | 480.53 | 480.53 | -1.80% | 928,013 |
| Apr 22, 2026 | 494.00 | 495.00 | 487.01 | 489.34 | 489.34 | -0.87% | 491,274 |
| Apr 21, 2026 | 495.00 | 499.80 | 492.00 | 493.63 | 493.63 | 0.70% | 1,178,870 |
| Apr 20, 2026 | 492.00 | 496.49 | 479.00 | 490.22 | 490.22 | -1.39% | 1,052,438 |
| Apr 17, 2026 | 497.00 | 501.20 | 493.20 | 497.11 | 497.11 | 1.04% | 1,773,674 |
| Apr 16, 2026 | 499.00 | 501.00 | 490.00 | 491.99 | 491.99 | -0.68% | 1,361,155 |
| Apr 15, 2026 | 496.20 | 500.00 | 491.10 | 495.36 | 495.36 | 1.64% | 1,313,815 |
| Apr 14, 2026 | 485.00 | 491.00 | 485.00 | 487.39 | 487.39 | 1.58% | 758,114 |
| Apr 13, 2026 | 490.00 | 492.00 | 476.26 | 479.83 | 479.83 | -4.22% | 1,320,028 |
| Apr 10, 2026 | 512.01 | 517.00 | 497.00 | 500.96 | 500.96 | -2.08% | 2,444,510 |
| Apr 9, 2026 | 519.51 | 519.51 | 498.00 | 511.58 | 511.58 | -1.44% | 3,297,445 |
| Apr 8, 2026 | 525.00 | 525.00 | 506.65 | 519.04 | 519.04 | 7.87% | 6,087,017 |
| Apr 7, 2026 | 476.98 | 484.00 | 471.10 | 481.16 | 481.16 | 0.60% | 1,330,715 |
| Apr 6, 2026 | 480.00 | 484.00 | 466.00 | 478.27 | 478.27 | 0.10% | 1,478,842 |
| Apr 3, 2026 | 460.55 | 488.80 | 460.55 | 477.77 | 477.77 | 1.26% | 1,211,610 |
| Apr 2, 2026 | 473.98 | 474.94 | 452.00 | 471.84 | 471.84 | -1.20% | 1,003,131 |
| Apr 1, 2026 | 458.00 | 490.95 | 458.00 | 477.59 | 477.59 | 5.55% | 3,846,804 |
| Mar 31, 2026 | 445.00 | 455.50 | 444.99 | 452.46 | 452.46 | 2.76% | 1,645,297 |
| Mar 30, 2026 | 456.86 | 459.00 | 419.00 | 440.30 | 440.30 | -3.84% | 2,710,199 |
| Mar 27, 2026 | 454.00 | 466.00 | 454.00 | 457.86 | 457.86 | 0.96% | 1,202,815 |
| Mar 26, 2026 | 462.98 | 475.00 | 450.56 | 453.50 | 453.50 | -2.28% | 2,738,016 |
| Mar 25, 2026 | 441.00 | 467.00 | 440.27 | 464.09 | 464.09 | 6.16% | 2,768,694 |
| Mar 24, 2026 | 451.25 | 458.99 | 435.00 | 437.17 | 437.17 | -0.03% | 1,405,635 |
| Mar 19, 2026 | 440.00 | 440.00 | 428.11 | 437.32 | 437.32 | -1.34% | 974,087 |
| Mar 18, 2026 | 430.00 | 447.84 | 430.00 | 443.28 | 443.28 | 4.01% | 684,175 |
| Mar 17, 2026 | 429.00 | 434.26 | 423.68 | 426.19 | 426.19 | 0.59% | 337,786 |
| Mar 16, 2026 | 437.00 | 440.99 | 420.00 | 423.68 | 423.68 | -4.73% | 1,482,873 |
| Mar 13, 2026 | 447.48 | 450.00 | 440.05 | 444.72 | 437.72 | -0.62% | 453,980 |
| Mar 12, 2026 | 455.00 | 467.55 | 445.00 | 447.48 | 440.44 | -2.02% | 1,289,180 |
| Mar 11, 2026 | 462.74 | 469.00 | 454.85 | 456.69 | 449.50 | -1.31% | 1,029,850 |
| Mar 10, 2026 | 460.00 | 471.33 | 440.11 | 462.74 | 455.46 | 8.00% | 3,486,750 |
| Mar 9, 2026 | 420.50 | 436.00 | 410.00 | 428.48 | 421.74 | -3.69% | 1,601,118 |
| Mar 6, 2026 | 457.00 | 457.00 | 443.00 | 444.90 | 437.90 | -2.77% | 996,077 |
| Mar 5, 2026 | 433.63 | 460.00 | 433.63 | 457.56 | 450.36 | 5.52% | 1,900,341 |
| Mar 4, 2026 | 439.00 | 447.00 | 431.50 | 433.63 | 426.80 | -1.22% | 1,031,338 |
| Mar 3, 2026 | 415.11 | 448.44 | 410.00 | 439.00 | 432.09 | 5.56% | 2,861,423 |
| Mar 2, 2026 | 424.00 | 450.48 | 414.46 | 415.86 | 409.31 | -9.70% | 5,321,505 |
| Feb 27, 2026 | 456.71 | 466.88 | 450.00 | 460.51 | 453.26 | 0.83% | 605,266 |
| Feb 26, 2026 | 453.00 | 460.94 | 445.00 | 456.71 | 449.52 | 0.77% | 769,198 |
| Feb 25, 2026 | 459.00 | 471.50 | 452.03 | 453.24 | 446.11 | -1.00% | 1,162,654 |
| Feb 24, 2026 | 465.00 | 473.89 | 454.00 | 457.81 | 450.60 | -1.34% | 1,492,777 |
| Feb 23, 2026 | 482.00 | 487.99 | 452.32 | 464.04 | 456.74 | -3.77% | 917,868 |
| Feb 20, 2026 | 479.00 | 486.00 | 471.00 | 482.21 | 474.62 | 0.76% | 438,159 |
| Feb 19, 2026 | 496.70 | 496.70 | 476.00 | 478.59 | 471.06 | -3.66% | 574,831 |
| Feb 18, 2026 | 475.50 | 500.01 | 468.12 | 496.76 | 488.94 | 5.90% | 2,269,641 |
| Feb 17, 2026 | 475.00 | 481.20 | 459.00 | 469.08 | 461.70 | -1.25% | 1,665,498 |
| Feb 16, 2026 | 488.00 | 488.88 | 469.00 | 475.00 | 467.52 | -2.55% | 1,487,625 |
| Feb 13, 2026 | 489.00 | 489.00 | 475.00 | 487.45 | 479.78 | -0.25% | 753,205 |
| Feb 12, 2026 | 490.92 | 493.00 | 485.00 | 488.69 | 481.00 | -0.45% | 604,190 |
| Feb 11, 2026 | 485.42 | 494.00 | 485.00 | 490.92 | 483.19 | 1.13% | 663,746 |
| Feb 10, 2026 | 488.50 | 488.50 | 481.00 | 485.42 | 477.78 | -0.76% | 976,569 |
| Feb 9, 2026 | 501.11 | 509.00 | 482.00 | 489.15 | 481.45 | -2.33% | 3,718,236 |
| Feb 6, 2026 | 516.00 | 517.30 | 495.13 | 500.84 | 492.96 | -2.57% | 2,363,863 |
| Feb 4, 2026 | 498.00 | 518.79 | 497.89 | 514.06 | 505.97 | 3.25% | 4,411,444 |
| Feb 3, 2026 | 490.61 | 499.50 | 489.00 | 497.89 | 490.05 | 1.48% | 1,803,162 |
| Feb 2, 2026 | 489.00 | 492.85 | 483.00 | 490.61 | 482.89 | 0.40% | 1,081,757 |
| Jan 30, 2026 | 479.00 | 490.50 | 478.05 | 488.67 | 480.98 | 2.41% | 1,532,149 |
| Jan 29, 2026 | 484.50 | 485.46 | 470.45 | 477.16 | 469.65 | -1.36% | 2,076,460 |
| Jan 28, 2026 | 486.85 | 486.85 | 481.60 | 483.75 | 476.14 | -0.17% | 552,403 |
| Jan 27, 2026 | 479.97 | 487.90 | 479.97 | 484.56 | 476.93 | 1.59% | 1,317,985 |
| Jan 26, 2026 | 486.39 | 488.50 | 473.99 | 476.97 | 469.46 | -1.94% | 1,307,586 |
| Jan 23, 2026 | 482.50 | 488.50 | 480.00 | 486.39 | 478.73 | 1.19% | 1,283,687 |
| Jan 22, 2026 | 479.00 | 483.32 | 478.60 | 480.69 | 473.12 | 0.39% | 779,255 |
| Jan 21, 2026 | 491.74 | 491.75 | 476.90 | 478.80 | 471.26 | -2.63% | 2,443,507 |
| Jan 20, 2026 | 500.50 | 501.00 | 490.60 | 491.75 | 484.01 | -1.69% | 2,309,687 |
| Jan 19, 2026 | 491.00 | 503.50 | 488.98 | 500.21 | 492.34 | 2.30% | 3,833,022 |
| Jan 16, 2026 | 481.15 | 491.90 | 480.10 | 488.96 | 481.26 | 2.24% | 2,208,410 |
| Jan 15, 2026 | 480.17 | 485.00 | 477.20 | 478.27 | 470.74 | -0.85% | 1,748,995 |
| Jan 14, 2026 | 480.50 | 484.00 | 476.10 | 482.38 | 474.79 | 0.53% | 1,798,889 |
| Jan 13, 2026 | 474.20 | 482.00 | 462.00 | 479.84 | 472.29 | 1.77% | 3,133,109 |
| Jan 12, 2026 | 481.00 | 481.00 | 469.00 | 471.49 | 464.07 | -2.21% | 1,670,965 |
| Jan 9, 2026 | 484.00 | 487.50 | 476.00 | 482.13 | 474.54 | -0.57% | 2,364,003 |
| Jan 8, 2026 | 499.94 | 499.94 | 478.00 | 484.91 | 477.28 | -2.68% | 4,826,989 |
| Jan 7, 2026 | 493.25 | 505.00 | 490.00 | 498.26 | 490.42 | 1.25% | 5,036,801 |
| Jan 6, 2026 | 469.99 | 495.80 | 463.00 | 492.11 | 484.36 | 4.97% | 9,414,033 |
| Jan 5, 2026 | 459.50 | 473.45 | 459.50 | 468.79 | 461.41 | 2.18% | 6,136,500 |
| Jan 2, 2026 | 451.99 | 460.03 | 449.00 | 458.81 | 451.59 | 1.54% | 5,582,307 |
| Jan 1, 2026 | 447.35 | 454.00 | 445.00 | 451.83 | 444.72 | 1.68% | 2,442,504 |
| Dec 31, 2025 | 448.00 | 449.90 | 443.50 | 444.38 | 437.39 | -0.61% | 1,226,754 |
| Dec 30, 2025 | 444.99 | 448.70 | 444.00 | 447.10 | 440.06 | 0.70% | 2,979,718 |
| Dec 29, 2025 | 442.50 | 444.88 | 440.12 | 444.00 | 437.01 | 0.45% | 1,758,817 |
| Dec 26, 2025 | 440.00 | 443.00 | 439.05 | 442.01 | 435.05 | 0.48% | 1,785,462 |
| Dec 24, 2025 | 441.00 | 442.00 | 439.50 | 439.92 | 433.00 | -0.18% | 1,646,026 |
| Dec 23, 2025 | 440.00 | 443.85 | 440.00 | 440.71 | 433.77 | 0.28% | 1,737,303 |
| Dec 22, 2025 | 438.75 | 443.50 | 435.25 | 439.46 | 432.54 | 0.15% | 1,950,734 |
| Dec 19, 2025 | 436.49 | 444.10 | 435.56 | 438.78 | 431.87 | 0.95% | 14,227,920 |
| Dec 18, 2025 | 431.02 | 435.99 | 431.00 | 434.63 | 427.79 | 1.10% | 5,916,732 |
| Dec 17, 2025 | 432.50 | 433.00 | 427.00 | 429.90 | 423.13 | -0.40% | 1,521,535 |
| Dec 16, 2025 | 432.00 | 434.00 | 430.00 | 431.64 | 424.85 | -0.08% | 1,972,073 |
| Dec 15, 2025 | 432.00 | 433.00 | 431.30 | 432.00 | 425.20 | 0.05% | 1,081,892 |
| Dec 12, 2025 | 429.26 | 432.97 | 429.26 | 431.80 | 425.00 | 0.18% | 2,954,712 |
| Dec 11, 2025 | 434.24 | 435.10 | 429.85 | 431.02 | 424.24 | -0.74% | 1,410,189 |
| Dec 10, 2025 | 435.00 | 436.00 | 432.90 | 434.24 | 427.40 | 0.03% | 1,105,628 |
| Dec 9, 2025 | 438.00 | 438.00 | 433.30 | 434.13 | 427.30 | -0.39% | 2,539,306 |
| Dec 8, 2025 | 433.89 | 436.50 | 433.88 | 435.82 | 428.96 | 0.60% | 1,259,670 |
| Dec 5, 2025 | 438.97 | 439.50 | 431.99 | 433.24 | 426.42 | -0.17% | 2,235,212 |
| Dec 4, 2025 | 435.71 | 438.50 | 432.10 | 433.97 | 427.14 | -0.39% | 400,530 |