Bank Makramah historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	36.461	36.461	35.511	35.891	35.891	7,162
2023-05-26	35.132	37.410	34.752	35.132	35.132	4,344
2023-05-25	36.271	36.841	35.511	36.271	36.271	17,088
2023-05-24	36.271	37.600	36.271	37.600	37.600	316
2023-05-23	38.740	38.740	35.891	37.980	37.980	1,738
2023-05-22	37.980	37.980	37.031	37.980	37.980	342
2023-05-19	35.891	38.740	35.891	37.790	37.790	4,687
2023-05-18	38.360	38.360	35.322	37.600	37.600	1,790
2023-05-17	37.221	37.980	37.221	37.221	37.221	2,422
2023-05-16	39.879	39.879	35.322	38.360	38.360	75,619
2023-05-15	35.891	37.031	35.132	36.081	36.081	7,030
2023-05-12	36.271	36.841	35.891	36.461	36.461	8,267
2023-05-11	36.461	37.790	34.372	36.081	36.081	11,848
2023-05-10	36.461	36.841	36.081	36.081	36.081	1,843
2023-05-09	37.980	37.980	36.081	36.081	36.081	11,822
2023-05-08	38.930	39.499	37.980	38.550	38.550	27,119
2023-05-05	36.841	39.499	36.841	38.170	38.170	13,244
2023-05-04	39.309	39.499	37.790	38.170	38.170	13,849
2023-05-03	39.879	39.879	37.980	38.170	38.170	14,534
2023-05-02	38.360	39.879	37.600	38.930	38.930	36,861
2023-04-28	41.398	41.778	37.600	37.980	37.980	46,656
2023-04-27	42.538	44.437	39.879	40.449	40.449	181,990
2023-04-26	36.841	41.778	36.841	41.208	41.208	67,404
2023-04-20	34.942	36.461	34.182	35.322	35.322	5,529
2023-04-19	36.841	36.841	35.322	35.511	35.511	105
2023-04-18	36.841	36.841	35.132	35.701	35.701	685
2023-04-17	37.031	37.031	34.752	36.841	36.841	658
2023-04-13	36.841	36.841	34.942	36.081	36.081	9,821
2023-04-12	34.372	36.081	34.182	34.562	34.562	2,712
2023-04-11	35.701	35.701	33.233	34.372	34.372	6,477
2023-04-10	36.081	36.081	35.511	35.701	35.701	843
2023-04-07	37.790	39.309	35.701	36.081	36.081	7,056
2023-04-06	37.980	38.170	35.891	36.081	36.081	5,766
2023-04-05	38.930	38.930	34.942	37.410	37.410	632
2023-04-04	36.271	36.271	35.132	35.701	35.701	5,740
2023-04-03	38.550	38.550	36.651	37.600	37.600	1,764
2023-03-31	37.031	38.170	35.891	36.081	36.081	948
2023-03-30	37.980	38.170	35.891	36.271	36.271	2,133
2023-03-29	37.600	38.740	37.031	37.790	37.790	26,856
2023-03-28	37.790	37.790	36.271	37.031	37.031	1,632
2023-03-27	36.271	37.410	36.271	37.410	37.410	158
2023-03-24	34.182	37.600	34.182	36.271	36.271	1,369
2023-03-22	37.980	37.980	33.802	36.081	36.081	3,528
2023-03-21	37.790	37.790	36.081	37.221	37.221	19,458
2023-03-20	37.031	37.790	35.701	37.221	37.221	448
2023-03-17	36.271	37.410	35.891	36.081	36.081	9,742
2023-03-16	36.841	37.790	36.081	36.841	36.841	24,908
2023-03-15	37.600	37.790	36.271	37.790	37.790	15,271
2023-03-14	37.980	37.980	36.651	37.031	37.031	816
2023-03-13	39.120	39.120	37.980	37.980	37.980	1,237
2023-03-10	39.879	39.879	37.031	38.170	38.170	20,853
2023-03-09	37.980	37.980	36.081	37.031	37.031	55,476
2023-03-08	40.259	40.259	37.031	37.410	37.410	33,781
2023-03-07	36.081	41.778	36.081	39.689	39.689	2,449
2023-03-06	41.778	41.778	40.069	40.069	40.069	3,397
2023-03-03	40.259	41.778	39.879	40.829	40.829	6,240
2023-03-02	40.829	41.778	39.120	41.398	41.398	17,299
2023-03-01	42.158	43.677	40.449	40.829	40.829	22,222
2023-02-28	41.019	41.019	40.069	40.449	40.449	6,609
2023-02-27	37.980	43.677	37.980	41.778	41.778	2,343

← NewerPage 15 of 21 · 1,244 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.