Bank Makramah historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	36.081	37.790	35.322	35.701	35.701	12,164
2023-08-25	37.031	37.980	36.081	37.980	37.980	6,530
2023-08-24	37.410	39.879	36.651	37.031	37.031	22,170
2023-08-23	37.410	37.790	35.132	35.322	35.322	38,889
2023-08-22	38.550	38.550	36.271	37.410	37.410	11,690
2023-08-21	37.980	38.930	36.271	37.221	37.221	27,330
2023-08-18	37.980	40.829	37.600	38.740	38.740	76,803
2023-08-17	37.031	37.790	37.031	37.221	37.221	12,428
2023-08-16	39.499	39.499	35.701	36.081	36.081	65,376
2023-08-15	38.930	44.057	35.511	36.461	36.461	284,965
2023-08-11	37.221	40.829	28.485	38.550	38.550	207,425
2023-08-10	35.891	36.271	34.372	34.752	34.752	18,536
2023-08-09	33.992	33.992	33.233	33.992	33.992	5,055
2023-08-08	34.752	34.752	33.233	33.992	33.992	11,480
2023-08-07	35.132	36.271	34.372	34.562	34.562	22,117
2023-08-04	34.942	36.461	34.562	35.511	35.511	11,322
2023-08-03	36.461	36.651	34.752	35.511	35.511	12,059
2023-08-02	36.081	37.031	35.322	36.081	36.081	31,464
2023-08-01	34.942	36.841	34.942	36.271	36.271	11,269
2023-07-31	36.271	37.790	34.562	36.651	36.651	19,747
2023-07-27	35.891	37.031	34.372	36.271	36.271	27,857
2023-07-26	36.271	37.600	36.271	36.841	36.841	3,397
2023-07-25	36.271	37.410	36.081	36.841	36.841	11,480
2023-07-24	38.930	39.120	35.891	37.031	37.031	23,407
2023-07-21	37.980	37.980	35.891	37.031	37.031	46,630
2023-07-20	34.372	37.031	34.372	35.891	35.891	27,699
2023-07-19	37.600	37.600	36.461	36.461	36.461	24,144
2023-07-18	34.182	39.120	33.992	36.271	36.271	145,682
2023-07-17	32.853	33.802	32.663	33.802	33.802	2,501
2023-07-14	35.132	35.322	32.663	34.372	34.372	25,066
2023-07-13	34.182	35.132	33.423	34.372	34.372	13,902
2023-07-12	33.612	34.562	32.283	33.992	33.992	39,705
2023-07-11	33.233	34.562	32.663	33.233	33.233	19,747
2023-07-10	32.093	33.802	31.524	33.043	33.043	5,003
2023-07-07	33.992	34.562	33.043	33.802	33.802	2,528
2023-07-06	34.562	34.562	32.473	32.853	32.853	13,744
2023-07-05	35.891	35.891	33.233	33.992	33.992	11,137
2023-07-04	29.814	36.841	29.814	34.942	34.942	6,951
2023-07-03	36.081	37.980	34.372	36.081	36.081	33,965
2023-06-27	33.992	34.182	33.043	33.233	33.233	12,691
2023-06-26	35.132	35.132	32.473	32.663	32.663	11,453
2023-06-23	32.093	32.283	31.144	31.334	31.334	6,003
2023-06-22	32.663	32.853	32.093	32.663	32.663	8,399
2023-06-21	32.473	33.423	32.283	32.473	32.473	11,875
2023-06-20	33.233	33.233	32.473	32.663	32.663	948
2023-06-19	33.043	35.132	31.903	32.473	32.473	16,482
2023-06-16	35.132	35.701	32.853	34.562	34.562	14,376
2023-06-15	34.942	35.701	33.992	34.562	34.562	12,875
2023-06-14	34.182	35.511	33.612	34.942	34.942	24,118
2023-06-13	34.372	35.322	32.663	35.132	35.132	19,984
2023-06-12	33.802	35.891	33.233	33.802	33.802	5,161
2023-06-09	34.182	35.132	33.233	35.132	35.132	1,922
2023-06-08	34.372	35.132	33.233	34.752	34.752	33,623
2023-06-07	35.511	37.031	34.182	34.752	34.752	51,158
2023-06-06	35.891	36.651	34.562	35.511	35.511	9,716
2023-06-05	33.612	35.891	32.473	34.942	34.942	6,003
2023-06-02	37.031	37.031	33.612	35.132	35.132	369
2023-06-01	35.891	36.081	32.283	35.322	35.322	8,926
2023-05-31	38.360	38.360	34.372	35.132	35.132	3,028
2023-05-30	36.081	36.461	35.891	36.081	36.081	3,555

← NewerPage 14 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.