MEBL share price history Meezan Bank Limited

Meezan Bank Limited (MEBL) has 2,501 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 556.25. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 55.95
Last session: 13 Nov 2026close Rs 556.25
Sessions on file: 2,501123 months
Highest close: Rs 599.6111 Aug 2026
Lowest close: Rs 52.1028 Oct 2016

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

MEBL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	556.25	570.78	526.57	9,404,519	9
Oct 2026	528.61	553.65	521.57	12,067,823	22
Sep 2026	554.91	572.30	536.21	13,689,096	22
Aug 2026	578.15	599.61	562.90	21,754,922	19
Jul 2026	560.92	566.77	528.57	33,597,689	23
Jun 2026	516.46	520.35	485.33	38,331,545	20
May 2026	493.37	494.95	463.51	17,305,773	17
Apr 2026	492.34	519.04	471.84	36,953,235	22
Mar 2026	452.46	464.09	415.86	35,921,139	20
Feb 2026	460.51	514.06	453.24	27,759,689	19
Jan 2026	488.67	500.21	451.83	63,799,246	22
Dec 2025	444.38	447.10	429.90	54,061,571	22
Nov 2025	444.86	444.86	411.69	24,789,907	20
Oct 2025	454.47	484.37	425.71	27,084,467	23
Sep 2025	435.98	435.98	388.59	25,310,727	22
Aug 2025	390.93	426.16	362.25	36,028,556	20
Jul 2025	360.45	375.82	345.36	27,507,832	23
Jun 2025	332.05	332.05	303.94	24,761,386	19
May 2025	303.29	303.29	253.07	33,038,824	20
Apr 2025	264.21	279.00	252.92	32,895,088	20
Mar 2025	247.40	247.50	235.48	22,628,382	19
Feb 2025	241.90	243.62	234.60	18,567,673	19
Jan 2025	240.65	247.55	233.31	26,386,346	23
Dec 2024	241.97	254.86	211.40	60,837,440	21
Nov 2024	227.38	263.34	224.52	56,428,307	21
Oct 2024	231.88	247.01	226.92	22,907,100	23
Sep 2024	228.15	236.01	212.64	15,391,749	20
Aug 2024	235.43	248.29	235.43	15,333,777	21
Jul 2024	238.31	243.00	235.98	23,723,984	21
Jun 2024	239.39	255.56	222.23	25,102,299	17
May 2024	246.06	246.06	211.03	36,025,249	21
Apr 2024	212.68	229.82	212.45	35,701,121	18
Mar 2024	213.62	213.62	186.49	35,376,600	21
Feb 2024	187.89	187.89	165.55	32,275,152	19
Jan 2024	161.12	172.92	157.72	33,737,578	23
Dec 2023	161.36	175.04	148.56	35,881,651	20
Nov 2023	154.84	162.03	135.15	64,611,838	21
Oct 2023	137.43	137.57	116.63	29,032,571	22
Sep 2023	114.61	120.08	114.61	19,584,041	20
Aug 2023	116.98	134.23	116.98	49,294,375	22
Jul 2023	131.87	131.87	92.85	55,929,997	20
Jun 2023	86.37	88.83	82.96	18,172,331	19
May 2023	88.91	98.50	88.91	13,810,479	22
Apr 2023	99.31	99.31	94.98	16,424,894	16
Mar 2023	95.20	100.47	92.62	28,490,830	22
Feb 2023	94.93	97.09	91.55	20,604,099	20
Jan 2023	92.48	100.70	88.27	30,796,795	22
Dec 2022	99.54	109.62	99.01	19,948,117	22
Nov 2022	109.52	113.59	104.44	17,982,031	21
Oct 2022	105.32	111.97	105.32	17,818,620	21
Sep 2022	109.75	123.94	109.54	17,833,737	22
Aug 2022	121.40	137.54	118.88	33,096,732	21
Jul 2022	118.49	123.17	114.94	12,459,752	18
Jun 2022	112.98	131.11	111.06	20,206,730	22
May 2022	131.08	137.24	128.11	20,698,060	18
Apr 2022	140.15	146.86	125.49	32,778,710	20
Mar 2022	130.96	138.30	126.49	16,836,230	22
Feb 2022	139.51	143.00	131.47	11,067,502	20
Jan 2022	137.00	139.49	134.25	12,826,056	21
Dec 2021	134.11	149.00	134.11	16,787,725	23
Nov 2021	148.69	153.59	136.95	24,898,989	22
Oct 2021	133.27	140.47	133.27	22,637,347	20
Sep 2021	139.93	157.59	130.19	37,598,729	22
Aug 2021	154.68	162.18	127.02	20,210,573	20
Jul 2021	124.95	124.95	115.70	9,481,633	19
Jun 2021	115.41	115.41	111.65	9,127,071	22
May 2021	114.37	114.37	107.01	13,170,202	15
Apr 2021	108.25	111.16	107.59	13,783,919	22
Mar 2021	113.18	115.27	109.09	19,676,814	22
Feb 2021	108.57	112.72	102.11	22,517,068	19
Jan 2021	111.61	115.14	103.98	29,063,661	21
Dec 2020	104.44	106.94	97.27	18,045,342	22
Nov 2020	94.53	94.77	87.29	18,924,778	21
Oct 2020	87.17	93.20	77.66	32,333,068	21
Sep 2020	82.21	93.67	78.95	20,469,000	22
Aug 2020	90.17	90.77	81.20	27,683,000	20
Jul 2020	84.70	85.51	67.57	20,483,500	22
Jun 2020	68.85	71.51	63.12	23,877,000	22
May 2020	61.19	65.79	58.82	9,528,500	16
Apr 2020	65.62	66.22	61.65	50,652,500	22
Mar 2020	65.09	100.63	55.66	18,779,500	21
Feb 2020	99.33	101.04	95.22	8,779,500	19
Jan 2020	102.73	106.21	95.00	11,386,500	23
Dec 2019	95.13	97.85	88.97	15,481,000	21
Nov 2019	87.36	88.33	77.13	22,454,000	21
Oct 2019	78.12	82.28	72.55	11,227,500	23
Sep 2019	72.04	74.86	69.20	7,964,500	19
Aug 2019	75.12	81.89	74.02	6,495,500	18
Jul 2019	81.97	86.16	80.81	7,559,500	23
Jun 2019	87.16	92.04	84.60	9,475,000	16
May 2019	91.71	95.14	82.63	18,324,000	21
Apr 2019	97.00	98.64	93.81	7,024,500	22
Mar 2019	99.05	103.59	95.09	12,894,000	21
Feb 2019	96.08	96.08	91.42	11,078,500	19
Jan 2019	88.79	90.17	88.03	4,807,500	23
Dec 2018	92.39	99.60	83.64	23,719,500	20
Nov 2018	96.29	98.99	92.00	9,024,500	21
Oct 2018	99.26	99.26	88.13	17,243,500	23
Sep 2018	89.18	95.15	84.00	2,413,500	18
Aug 2018	93.65	94.12	89.67	6,568,500	19
Jul 2018	89.94	92.00	80.50	7,199,500	21
Jun 2018	81.72	87.39	72.45	38,392,000	18
May 2018	74.99	80.18	72.17	1,326,000	17
Apr 2018	79.00	79.80	77.00	1,490,000	20
Mar 2018	79.64	80.13	75.25	4,297,500	19
Feb 2018	75.00	77.25	74.00	409,000	16
Jan 2018	76.90	78.26	67.20	3,231,500	22
Dec 2017	67.10	67.96	61.93	4,995,500	19
Nov 2017	66.51	68.80	66.34	1,617,000	21
Oct 2017	65.52	72.40	65.25	1,759,000	20
Sep 2017	74.43	77.93	70.10	3,414,500	19
Aug 2017	73.70	80.51	71.00	3,233,000	22
Jul 2017	80.31	80.31	72.51	2,685,500	20
Jun 2017	79.00	85.00	78.54	5,328,000	18
May 2017	83.00	85.25	78.12	3,068,500	20
Apr 2017	80.00	83.05	71.50	4,066,000	20
Mar 2017	71.50	71.50	65.00	1,698,000	22
Feb 2017	63.90	70.23	63.90	2,894,000	20
Jan 2017	65.92	69.00	64.00	5,673,000	22
Dec 2016	68.11	72.11	59.00	8,694,000	21
Nov 2016	57.25	61.75	54.96	2,724,500	22
Oct 2016	52.35	57.10	52.10	5,193,500	19
Sep 2016	55.01	57.98	55.01	4,742,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	556.25	-0.35%	372,147
12 Nov 2026	558.18	-1.02%	792,070
11 Nov 2026	563.92	-1.20%	1,245,115
10 Nov 2026	570.78	+3.73%	1,690,910
6 Nov 2026	550.25	-0.86%	539,664
5 Nov 2026	555.02	+3.07%	1,902,842
4 Nov 2026	538.48	+2.26%	1,526,032
3 Nov 2026	526.57	-0.16%	780,037
2 Nov 2026	527.44	-0.22%	555,702
30 Oct 2026	528.61	+0.48%	671,023
29 Oct 2026	526.08	+0.44%	1,910,561
28 Oct 2026	523.76	-0.16%	787,597
27 Oct 2026	524.58	+0.58%	922,775
26 Oct 2026	521.57	-2.39%	1,708,435
23 Oct 2026	534.35	-1.96%	627,352
22 Oct 2026	545.05	-0.35%	901,758
21 Oct 2026	546.95	+0.33%	438,806
20 Oct 2026	545.16	+0.09%	230,553
19 Oct 2026	544.66	-0.21%	248,875
16 Oct 2026	545.82	-0.48%	183,418
15 Oct 2026	548.45	+0.56%	537,092
14 Oct 2026	545.37	+0.47%	256,468
13 Oct 2026	542.81	+0.28%	132,943
12 Oct 2026	541.32	-1.30%	315,519
9 Oct 2026	548.45	-0.01%	376,446
8 Oct 2026	548.53	-0.29%	139,764
7 Oct 2026	550.10	-0.40%	193,672
6 Oct 2026	552.30	+0.76%	385,160
5 Oct 2026	548.11	-0.12%	352,590
2 Oct 2026	548.79	-0.88%	546,614
1 Oct 2026	553.65	-0.23%	200,402
30 Sep 2026	554.91	+0.91%	557,326
29 Sep 2026	549.93	+0.13%	432,219
28 Sep 2026	549.23	+0.20%	200,646
25 Sep 2026	548.12	-0.64%	418,869
24 Sep 2026	551.66	-0.69%	272,765
23 Sep 2026	555.51	+0.92%	732,130
22 Sep 2026	550.42	-0.10%	311,619
21 Sep 2026	550.98	-0.32%	420,908
18 Sep 2026	552.75	+1.63%	664,646
17 Sep 2026	543.86	+0.40%	267,479
16 Sep 2026	541.71	-0.24%	410,517
15 Sep 2026	543.02	-1.67%	1,525,266
14 Sep 2026	552.27	-0.33%	936,384
11 Sep 2026	554.09	+3.33%	1,203,940
10 Sep 2026	536.21	-3.58%	1,472,281
9 Sep 2026	556.12	-0.70%	486,009
8 Sep 2026	560.06	-0.84%	683,029
7 Sep 2026	564.80	-0.12%	503,642
4 Sep 2026	565.46	+0.80%	388,918
3 Sep 2026	561.00	-0.31%	403,198
2 Sep 2026	562.73	-1.67%	920,644
1 Sep 2026	572.30	-1.01%	476,661
31 Aug 2026	578.15	+0.66%	779,420
28 Aug 2026	574.34	+0.87%	693,845
27 Aug 2026	569.40	-0.42%	598,894
25 Aug 2026	571.83	+1.42%	766,444
24 Aug 2026	563.80	-1.07%	807,579
21 Aug 2026	569.92	+0.32%	379,873
20 Aug 2026	568.09	+0.92%	521,627

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

MEBL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,501 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.