MZNPETF · EXCHANGE TRADED FUNDS
MZNPETF share price history Meezan Pakistan ETF
Meezan Pakistan ETF (MZNPETF) has 1,508 daily sessions on file, from 6 Oct 2020 to 13 Nov 2026. The last close was Rs 18.20. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 6 Oct 2020close Rs 10.09
- Last session
- 13 Nov 2026close Rs 18.20
- Sessions on file
- 1,50874 months
- Highest close
- Rs 23.1523 Jan 2026
- Lowest close
- Rs 7.3917 Jan 2023
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
MZNPETF month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Nov 2026 | 18.20 | 18.25 | 17.06 | 11,666,000 | 9 |
| Oct 2026 | 17.01 | 17.30 | 16.67 | 16,172,500 | 22 |
| Sep 2026 | 17.38 | 17.91 | 17.05 | 19,432,500 | 22 |
| Aug 2026 | 17.86 | 18.16 | 17.70 | 18,632,500 | 19 |
| Jul 2026 | 17.57 | 18.82 | 17.07 | 72,400,000 | 23 |
| Jun 2026 | 19.67 | 22.94 | 19.67 | 23,093,500 | 20 |
| May 2026 | 21.05 | 21.05 | 19.52 | 14,475,500 | 17 |
| Apr 2026 | 19.86 | 21.10 | 18.43 | 22,041,000 | 22 |
| Mar 2026 | 18.26 | 19.89 | 17.93 | 21,375,000 | 20 |
| Feb 2026 | 20.11 | 22.51 | 19.53 | 16,330,000 | 19 |
| Jan 2026 | 22.22 | 23.15 | 21.24 | 18,256,500 | 22 |
| Dec 2025 | 21.22 | 21.22 | 20.14 | 10,307,500 | 22 |
| Nov 2025 | 20.11 | 20.11 | 19.02 | 9,826,000 | 20 |
| Oct 2025 | 19.68 | 21.33 | 19.33 | 15,593,500 | 23 |
| Sep 2025 | 21.28 | 21.28 | 18.00 | 14,926,500 | 22 |
| Aug 2025 | 17.85 | 17.85 | 16.75 | 8,883,000 | 20 |
| Jul 2025 | 16.38 | 16.64 | 15.62 | 12,244,500 | 23 |
| Jun 2025 | 17.11 | 18.07 | 16.42 | 4,579,000 | 19 |
| May 2025 | 17.66 | 17.69 | 14.90 | 5,994,500 | 20 |
| Apr 2025 | 16.24 | 18.51 | 16.24 | 6,336,000 | 20 |
| Mar 2025 | 18.36 | 18.42 | 16.76 | 4,317,500 | 19 |
| Feb 2025 | 17.05 | 17.57 | 16.89 | 4,479,500 | 19 |
| Jan 2025 | 17.70 | 20.03 | 17.31 | 13,374,000 | 23 |
| Dec 2024 | 18.84 | 18.84 | 16.12 | 6,813,500 | 21 |
| Nov 2024 | 15.77 | 15.77 | 14.43 | 3,770,000 | 21 |
| Oct 2024 | 14.21 | 14.50 | 13.21 | 2,287,000 | 23 |
| Sep 2024 | 13.15 | 13.70 | 13.15 | 1,184,000 | 20 |
| Aug 2024 | 13.40 | 13.47 | 13.16 | 1,504,500 | 21 |
| Jul 2024 | 13.24 | 14.40 | 13.24 | 5,825,500 | 21 |
| Jun 2024 | 15.78 | 15.78 | 13.60 | 3,273,500 | 17 |
| May 2024 | 14.38 | 14.40 | 13.65 | 1,431,000 | 21 |
| Apr 2024 | 13.75 | 14.05 | 12.82 | 986,500 | 18 |
| Mar 2024 | 12.90 | 12.90 | 12.35 | 765,500 | 21 |
| Feb 2024 | 12.40 | 12.43 | 11.17 | 1,001,500 | 19 |
| Jan 2024 | 11.93 | 12.62 | 11.88 | 1,126,000 | 23 |
| Dec 2023 | 11.81 | 12.66 | 11.25 | 1,909,000 | 20 |
| Nov 2023 | 11.58 | 11.60 | 10.18 | 1,373,000 | 21 |
| Oct 2023 | 10.12 | 10.12 | 8.97 | 835,000 | 22 |
| Sep 2023 | 8.83 | 9.00 | 8.59 | 214,500 | 20 |
| Aug 2023 | 8.55 | 9.45 | 8.55 | 1,217,500 | 22 |
| Jul 2023 | 9.25 | 9.25 | 8.05 | 1,419,000 | 20 |
| Jun 2023 | 7.79 | 8.04 | 7.50 | 274,500 | 18 |
| May 2023 | 7.88 | 8.10 | 7.75 | 358,000 | 21 |
| Apr 2023 | 8.02 | 8.05 | 7.70 | 794,500 | 16 |
| Mar 2023 | 7.80 | 8.20 | 7.72 | 537,000 | 22 |
| Feb 2023 | 7.75 | 8.39 | 7.75 | 701,000 | 20 |
| Jan 2023 | 7.97 | 8.16 | 7.39 | 786,500 | 22 |
| Dec 2022 | 7.87 | 8.40 | 7.71 | 962,500 | 22 |
| Nov 2022 | 8.36 | 8.44 | 8.05 | 949,000 | 21 |
| Oct 2022 | 8.00 | 8.22 | 7.89 | 1,088,000 | 21 |
| Sep 2022 | 7.70 | 8.10 | 7.69 | 670,000 | 22 |
| Aug 2022 | 8.07 | 8.25 | 7.47 | 1,873,500 | 21 |
| Jul 2022 | 7.50 | 8.05 | 7.48 | 2,020,000 | 18 |
| Jun 2022 | 7.88 | 8.31 | 7.58 | 3,736,500 | 22 |
| May 2022 | 8.02 | 8.33 | 7.68 | 1,362,000 | 18 |
| Apr 2022 | 8.40 | 8.94 | 8.15 | 1,409,000 | 20 |
| Mar 2022 | 8.45 | 8.88 | 8.06 | 1,657,000 | 22 |
| Feb 2022 | 8.65 | 9.35 | 8.51 | 2,587,000 | 20 |
| Jan 2022 | 8.99 | 9.17 | 8.87 | 2,896,000 | 21 |
| Dec 2021 | 8.80 | 8.91 | 8.41 | 1,419,000 | 23 |
| Nov 2021 | 8.88 | 9.50 | 8.51 | 961,500 | 22 |
| Oct 2021 | 9.06 | 9.21 | 8.52 | 825,000 | 20 |
| Sep 2021 | 8.87 | 9.96 | 8.80 | 2,139,500 | 22 |
| Aug 2021 | 9.90 | 10.16 | 9.75 | 1,762,000 | 20 |
| Jul 2021 | 10.07 | 11.11 | 10.07 | 2,889,000 | 19 |
| Jun 2021 | 11.50 | 12.77 | 11.50 | 774,000 | 22 |
| May 2021 | 11.72 | 11.72 | 10.86 | 515,500 | 15 |
| Apr 2021 | 10.96 | 11.22 | 10.84 | 256,000 | 20 |
| Mar 2021 | 11.10 | 11.55 | 10.66 | 366,500 | 22 |
| Feb 2021 | 11.52 | 11.87 | 11.21 | 1,764,000 | 19 |
| Jan 2021 | 11.40 | 11.97 | 10.84 | 1,875,500 | 21 |
| Dec 2020 | 10.66 | 11.05 | 10.26 | 509,000 | 22 |
| Nov 2020 | 10.20 | 10.74 | 9.93 | 495,500 | 20 |
| Oct 2020 | 10.26 | 10.95 | 10.09 | 845,000 | 18 |
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 | 18.20 | +0.55% | 1,530,500 |
| 12 Nov 2026 | 18.10 | -0.82% | 1,055,000 |
| 11 Nov 2026 | 18.25 | +0.11% | 1,462,000 |
| 10 Nov 2026 | 18.23 | +3.29% | 3,136,500 |
| 6 Nov 2026 | 17.65 | -1.62% | 700,500 |
| 5 Nov 2026 | 17.94 | +2.11% | 1,435,000 |
| 4 Nov 2026 | 17.57 | +2.69% | 1,026,500 |
| 3 Nov 2026 | 17.11 | +0.29% | 746,000 |
| 2 Nov 2026 | 17.06 | +0.29% | 574,000 |
| 30 Oct 2026 | 17.01 | -0.18% | 418,000 |
| 29 Oct 2026 | 17.04 | +0.77% | 1,047,500 |
| 28 Oct 2026 | 16.91 | +0.24% | 451,000 |
| 27 Oct 2026 | 16.87 | +0.60% | 655,000 |
| 26 Oct 2026 | 16.77 | +0.60% | 1,215,000 |
| 23 Oct 2026 | 16.67 | -0.95% | 1,107,500 |
| 22 Oct 2026 | 16.83 | -1.06% | 1,226,000 |
| 21 Oct 2026 | 17.01 | +0.35% | 450,000 |
| 20 Oct 2026 | 16.95 | -0.88% | 938,500 |
| 19 Oct 2026 | 17.10 | -0.12% | 264,000 |
| 16 Oct 2026 | 17.12 | -0.06% | 331,000 |
| 15 Oct 2026 | 17.13 | +0.65% | 515,500 |
| 14 Oct 2026 | 17.02 | +0.06% | 697,500 |
| 13 Oct 2026 | 17.01 | +0.06% | 770,000 |
| 12 Oct 2026 | 17.00 | -0.99% | 1,058,000 |
| 9 Oct 2026 | 17.17 | -0.12% | 293,000 |
| 8 Oct 2026 | 17.19 | -0.64% | 578,000 |
| 7 Oct 2026 | 17.30 | +0.52% | 392,000 |
| 6 Oct 2026 | 17.21 | +1.00% | 737,500 |
| 5 Oct 2026 | 17.04 | -0.93% | 1,547,500 |
| 2 Oct 2026 | 17.20 | -0.23% | 723,000 |
| 1 Oct 2026 | 17.24 | -0.81% | 757,000 |
| 30 Sep 2026 | 17.38 | +0.35% | 575,000 |
| 29 Sep 2026 | 17.32 | -0.40% | 522,000 |
| 28 Sep 2026 | 17.39 | -0.11% | 402,000 |
| 25 Sep 2026 | 17.41 | +0.23% | 422,000 |
| 24 Sep 2026 | 17.37 | -0.86% | 542,500 |
| 23 Sep 2026 | 17.52 | +0.57% | 685,500 |
| 22 Sep 2026 | 17.42 | +0.40% | 345,500 |
| 21 Sep 2026 | 17.35 | +0.12% | 516,500 |
| 18 Sep 2026 | 17.33 | +1.29% | 697,000 |
| 17 Sep 2026 | 17.11 | +0.35% | 683,500 |
| 16 Sep 2026 | 17.05 | -0.87% | 832,500 |
| 15 Sep 2026 | 17.20 | +0.53% | 690,500 |
| 14 Sep 2026 | 17.11 | -0.98% | 1,125,000 |
| 11 Sep 2026 | 17.28 | +1.23% | 1,826,500 |
| 10 Sep 2026 | 17.07 | -2.29% | 1,819,500 |
| 9 Sep 2026 | 17.47 | -0.11% | 751,500 |
| 8 Sep 2026 | 17.49 | -0.68% | 1,831,500 |
| 7 Sep 2026 | 17.61 | -0.73% | 1,219,000 |
| 4 Sep 2026 | 17.74 | 0.00% | 769,000 |
| 3 Sep 2026 | 17.74 | +0.17% | 952,500 |
| 2 Sep 2026 | 17.71 | -1.12% | 1,397,000 |
| 1 Sep 2026 | 17.91 | +0.28% | 826,500 |
| 31 Aug 2026 | 17.86 | 0.00% | 1,014,500 |
| 28 Aug 2026 | 17.86 | -0.17% | 807,000 |
| 27 Aug 2026 | 17.89 | -0.17% | 1,146,500 |
| 25 Aug 2026 | 17.92 | +0.17% | 540,000 |
| 24 Aug 2026 | 17.89 | +0.11% | 1,026,000 |
| 21 Aug 2026 | 17.87 | +0.68% | 680,000 |
| 20 Aug 2026 | 17.75 | +0.17% | 793,500 |
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
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,508 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on MZNPETF
- MZNPETF share price and overview
- MZNPETF dividend history
- Exchange Traded Funds sector
- NBPGETF history · NBP Pakistan Growth ETF
- NITGETF history · NIT Pakistan Gateway ETF
- UBLPETF history · UBLPakistan Enterprise ETF
- ACIETF history · Alfalah Consumer Index (ETF)
- HBLTETF history · HBL Total Treasury (ETF)
- JSGBETF history · JS Global Banking Sector(ETF)
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .