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 |