Meezan Bank Limited (MEBL.KA)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 255.50 | 263.89 | 245.00 | 247.35 | 247.35 | 2,221,530 |
| Jun 20, 2024 | 243.00 | 257.50 | 243.00 | 255.56 | 255.56 | 2,276,547 |
| Jun 18, 2024 | - | - | - | - | - | - |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | 234.50 | 243.95 | 232.01 | 242.49 | 242.49 | 3,177,696 |
| Jun 13, 2024 | 223.14 | 235.00 | 223.00 | 233.00 | 233.00 | 1,584,794 |
| Jun 12, 2024 | 222.00 | 224.40 | 220.20 | 223.14 | 223.14 | 757,265 |
| Jun 11, 2024 | 229.00 | 229.00 | 219.50 | 222.23 | 222.23 | 1,039,627 |
| Jun 10, 2024 | 230.98 | 230.98 | 223.61 | 226.79 | 226.79 | 521,770 |
| Jun 07, 2024 | 240.97 | 240.97 | 220.66 | 230.13 | 230.13 | 2,707,686 |
| Jun 06, 2024 | 240.00 | 241.25 | 237.51 | 239.04 | 239.04 | 933,385 |
| Jun 05, 2024 | 240.21 | 241.45 | 237.50 | 240.96 | 240.96 | 1,482,973 |
| Jun 04, 2024 | 242.50 | 243.00 | 240.80 | 241.02 | 241.02 | 1,636,665 |
| Jun 03, 2024 | 246.10 | 247.00 | 241.50 | 243.07 | 243.07 | 1,703,377 |
| May 31, 2024 | 240.94 | 246.70 | 240.94 | 246.06 | 246.06 | 1,048,137 |
| May 30, 2024 | 241.92 | 242.44 | 240.15 | 240.94 | 240.94 | 1,315,420 |
| May 29, 2024 | 242.00 | 242.00 | 239.80 | 240.92 | 240.92 | 962,411 |
| May 28, 2024 | 241.36 | 241.36 | 241.36 | 241.36 | 241.36 | - |
| May 24, 2024 | 235.50 | 243.88 | 235.50 | 241.07 | 241.07 | 8,615,485 |
| May 23, 2024 | 235.00 | 237.49 | 234.50 | 235.55 | 235.55 | 403,204 |
| May 22, 2024 | 235.00 | 238.95 | 232.00 | 236.18 | 236.18 | 1,927,786 |
| May 21, 2024 | 225.90 | 237.00 | 224.00 | 234.65 | 234.65 | 2,757,096 |
| May 20, 2024 | 223.60 | 225.85 | 222.52 | 225.22 | 225.22 | 841,740 |
| May 17, 2024 | 225.00 | 225.50 | 223.00 | 223.49 | 223.49 | 918,987 |
| May 16, 2024 | 222.70 | 226.50 | 222.00 | 224.18 | 224.18 | 3,134,728 |
| May 15, 2024 | 217.70 | 223.75 | 217.70 | 221.99 | 221.99 | 2,617,264 |
| May 14, 2024 | 211.05 | 219.00 | 211.03 | 217.03 | 217.03 | 1,304,562 |
| May 13, 2024 | 211.00 | 213.23 | 210.80 | 211.05 | 211.05 | 807,659 |
| May 10, 2024 | 212.00 | 212.95 | 210.50 | 211.32 | 211.32 | 3,379,285 |
| May 09, 2024 | 212.74 | 212.75 | 210.12 | 211.03 | 211.03 | 881,765 |
| May 08, 2024 | 212.98 | 212.98 | 209.00 | 211.04 | 211.04 | 909,953 |
| May 07, 2024 | 214.00 | 214.00 | 210.40 | 211.12 | 211.12 | 1,070,008 |
| May 06, 2024 | 216.98 | 216.98 | 213.46 | 214.05 | 214.05 | 338,513 |
| May 03, 2024 | 211.90 | 216.00 | 211.10 | 214.43 | 214.43 | 917,389 |
| May 02, 2024 | 212.30 | 213.30 | 210.00 | 211.15 | 211.15 | 1,008,057 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 216.70 | 216.70 | 212.00 | 212.68 | 212.68 | 821,836 |
| Apr 29, 2024 | 216.10 | 219.90 | 209.90 | 212.45 | 212.45 | 1,517,912 |
| Apr 29, 2024 | 7 Dividend | |||||
| Apr 26, 2024 | 218.76 | 222.50 | 217.41 | 220.78 | 213.78 | 1,745,546 |
| Apr 25, 2024 | 216.50 | 219.70 | 212.95 | 217.51 | 210.61 | 3,631,747 |
| Apr 24, 2024 | 218.95 | 220.80 | 215.10 | 215.73 | 208.89 | 1,091,952 |
| Apr 23, 2024 | 223.00 | 223.50 | 217.00 | 218.21 | 211.29 | 1,254,857 |
| Apr 22, 2024 | 224.70 | 226.90 | 221.57 | 223.49 | 216.40 | 1,604,012 |
| Apr 19, 2024 | 221.00 | 229.20 | 217.30 | 222.68 | 215.62 | 2,123,553 |
| Apr 18, 2024 | 230.00 | 232.00 | 216.50 | 219.00 | 212.06 | 5,230,338 |
| Apr 17, 2024 | 227.01 | 230.00 | 225.00 | 229.59 | 222.31 | 1,623,482 |
| Apr 16, 2024 | 227.05 | 231.00 | 227.05 | 228.15 | 220.92 | 931,991 |
| Apr 15, 2024 | 229.01 | 233.00 | 228.13 | 228.96 | 221.70 | 4,388,357 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 226.00 | 238.00 | 225.60 | 229.82 | 222.53 | 2,593,637 |
| Apr 08, 2024 | 218.00 | 225.59 | 216.00 | 224.21 | 217.10 | 1,856,452 |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 212.54 | 218.30 | 211.00 | 217.52 | 210.62 | 1,468,620 |
| Apr 03, 2024 | 216.77 | 216.95 | 210.02 | 212.54 | 205.80 | 1,020,085 |
| Apr 02, 2024 | 214.98 | 217.00 | 214.98 | 215.77 | 208.93 | 1,763,596 |
| Apr 01, 2024 | 214.75 | 217.80 | 214.02 | 214.94 | 208.13 | 1,033,148 |
| Mar 28, 2024 | 211.00 | 212.90 | 210.50 | 211.20 | 204.50 | 4,787,576 |
| Mar 27, 2024 | 208.11 | 211.89 | 208.11 | 210.27 | 203.60 | 2,375,850 |
| Mar 26, 2024 | 200.90 | 209.20 | 200.00 | 206.99 | 200.43 | 3,646,215 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 196.25 | 198.50 | 195.50 | 197.26 | 191.01 | 1,295,025 |
| Mar 21, 2024 | 195.00 | 199.70 | 195.00 | 196.45 | 190.22 | 2,375,031 |
| Mar 21, 2024 | 8 Dividend | |||||
| Mar 20, 2024 | 202.00 | 203.98 | 201.00 | 203.20 | 189.01 | 1,795,871 |
| Mar 19, 2024 | 197.99 | 204.70 | 197.00 | 201.30 | 187.24 | 4,094,341 |
| Mar 18, 2024 | 193.00 | 198.00 | 193.00 | 196.36 | 182.65 | 1,546,946 |
| Mar 15, 2024 | 191.50 | 194.50 | 189.75 | 192.89 | 179.42 | 987,738 |
| Mar 14, 2024 | 186.50 | 191.80 | 186.50 | 190.50 | 177.20 | 1,429,431 |
| Mar 13, 2024 | 186.50 | 187.50 | 185.99 | 186.49 | 173.47 | 1,482,780 |
| Mar 12, 2024 | 186.97 | 187.95 | 186.21 | 187.04 | 173.98 | 679,259 |
| Mar 11, 2024 | 188.00 | 188.00 | 185.46 | 186.97 | 173.91 | 331,290 |
| Mar 08, 2024 | 191.00 | 191.20 | 188.05 | 188.46 | 175.30 | 326,384 |
| Mar 07, 2024 | 194.50 | 194.50 | 189.00 | 190.54 | 177.24 | 806,139 |
| Mar 06, 2024 | 193.96 | 194.50 | 191.50 | 192.45 | 179.01 | 472,381 |
| Mar 05, 2024 | 193.00 | 195.89 | 192.00 | 192.73 | 179.27 | 316,293 |
| Mar 04, 2024 | 196.00 | 198.20 | 191.55 | 193.41 | 179.90 | 643,877 |
| Mar 01, 2024 | 189.99 | 197.00 | 187.00 | 195.21 | 181.58 | 2,838,550 |
| Feb 29, 2024 | 184.81 | 189.90 | 184.25 | 187.89 | 174.77 | 1,627,314 |
| Feb 28, 2024 | 184.96 | 186.20 | 183.50 | 184.12 | 171.26 | 3,097,288 |
| Feb 27, 2024 | 184.00 | 185.40 | 182.05 | 184.23 | 171.37 | 1,767,204 |
| Feb 26, 2024 | 183.00 | 187.98 | 182.01 | 184.44 | 171.56 | 1,982,115 |
| Feb 23, 2024 | 175.75 | 182.90 | 175.75 | 181.96 | 169.25 | 2,582,739 |
| Feb 22, 2024 | 168.01 | 176.45 | 168.01 | 175.40 | 163.15 | 1,880,159 |
| Feb 21, 2024 | 168.50 | 169.40 | 166.90 | 168.94 | 157.14 | 935,668 |
| Feb 20, 2024 | 166.12 | 168.90 | 165.10 | 165.61 | 154.05 | 425,981 |
| Feb 16, 2024 | 170.00 | 171.00 | 166.50 | 167.73 | 156.02 | 1,081,197 |
| Feb 15, 2024 | 169.98 | 175.01 | 166.51 | 169.23 | 157.41 | 5,071,966 |
| Feb 14, 2024 | 170.10 | 171.50 | 168.50 | 168.92 | 157.12 | 603,754 |
| Feb 13, 2024 | 165.50 | 170.50 | 162.02 | 169.60 | 157.76 | 2,491,967 |
| Feb 12, 2024 | 167.50 | 169.99 | 163.50 | 166.90 | 155.25 | 2,231,336 |
| Feb 09, 2024 | 165.06 | 170.00 | 161.00 | 167.92 | 156.19 | 1,148,046 |
| Feb 08, 2024 | 170.58 | 170.58 | 170.58 | 170.58 | 158.67 | - |
| Feb 07, 2024 | 169.99 | 172.44 | 169.75 | 170.58 | 158.67 | 846,847 |
| Feb 06, 2024 | 169.00 | 170.01 | 167.95 | 168.54 | 156.77 | 1,884,705 |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 166.99 | 168.50 | 165.00 | 167.84 | 156.12 | 897,500 |
| Feb 01, 2024 | 162.80 | 167.50 | 162.01 | 165.55 | 153.99 | 1,005,572 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.