Bank Makramah historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	30.764	31.903	30.384	31.334	31.334	9,663
2022-12-02	31.713	33.423	26.776	31.524	31.524	15,903
2022-12-01	30.384	33.233	30.384	32.283	32.283	51,211
2022-11-30	31.144	31.334	29.625	29.625	29.625	4,344
2022-11-29	32.093	32.093	30.004	30.574	30.574	1,711
2022-11-28	30.384	31.144	28.865	30.004	30.004	6,319
2022-11-25	32.853	32.853	29.814	30.384	30.384	13,086
2022-11-24	30.574	31.334	30.384	30.764	30.764	843
2022-11-23	33.233	33.233	30.384	30.574	30.574	3,949
2022-11-22	32.283	32.283	30.384	31.144	31.144	14,824
2022-11-21	30.764	34.182	30.764	31.524	31.524	7,978
2022-11-18	33.043	33.043	30.764	30.954	30.954	5,714
2022-11-17	32.663	33.802	30.764	31.524	31.524	20,932
2022-11-16	30.574	35.132	30.384	32.663	32.663	46,840
2022-11-15	31.334	31.713	30.194	31.334	31.334	12,270
2022-11-14	31.144	31.144	29.814	30.384	30.384	3,423
2022-11-11	31.713	32.853	29.625	30.764	30.764	15,534
2022-11-10	32.283	32.853	31.713	32.473	32.473	2,817
2022-11-08	32.853	32.853	30.384	31.713	31.713	4,476
2022-11-07	31.713	32.093	31.144	31.334	31.334	9,874
2022-11-04	28.675	30.384	28.485	30.194	30.194	15,324
2022-11-03	31.713	32.093	30.384	30.574	30.574	7,214
2022-11-02	32.663	33.043	31.144	31.524	31.524	14,666
2022-11-01	30.004	32.283	30.004	32.283	32.283	41,153
2022-10-31	28.485	29.435	27.536	28.675	28.675	6,925
2022-10-28	28.865	29.814	27.915	28.485	28.485	5,714
2022-10-27	27.915	29.814	27.915	28.865	28.865	6,424
2022-10-26	29.245	29.245	27.536	27.915	27.915	19,589
2022-10-25	29.625	31.144	28.295	28.485	28.485	58,478
2022-10-24	32.663	32.663	29.625	29.625	29.625	9,742
2022-10-21	31.524	32.283	27.536	30.954	30.954	23,328
2022-10-20	29.245	32.093	28.485	31.713	31.713	49,947
2022-10-19	28.485	28.485	27.725	28.105	28.105	8,425
2022-10-18	28.675	29.055	26.206	28.105	28.105	155,213
2022-10-17	28.485	29.435	27.915	28.485	28.485	33,886
2022-10-14	28.485	29.245	28.105	29.055	29.055	10,032
2022-10-13	27.536	28.865	27.536	28.105	28.105	17,825
2022-10-12	27.156	27.725	26.586	26.776	26.776	14,139
2022-10-11	28.485	29.245	26.586	27.346	27.346	15,771
2022-10-10	29.245	29.245	27.725	28.485	28.485	5,319
2022-10-07	27.536	29.055	27.536	28.485	28.485	12,849
2022-10-06	27.536	29.814	27.156	27.915	27.915	68,062
2022-10-05	28.105	29.245	27.536	27.915	27.915	35,677
2022-10-04	29.055	29.055	26.966	27.536	27.536	62,901
2022-10-03	27.346	28.485	27.346	27.346	27.346	15,982
2022-09-30	30.384	30.384	26.016	26.586	26.586	115,429
2022-09-29	33.992	33.992	28.485	30.384	30.384	113,533
2022-09-28	31.524	35.322	31.334	32.663	32.663	6,187
2022-09-27	34.182	34.182	32.663	33.233	33.233	4,502
2022-09-26	32.093	34.942	32.093	32.853	32.853	3,423
2022-09-23	35.132	35.132	32.093	32.663	32.663	3,028
2022-09-22	33.992	33.992	32.283	32.663	32.663	19,510
2022-09-21	32.283	34.562	32.283	32.283	32.283	17,904
2022-09-20	31.713	33.233	31.713	32.283	32.283	12,085
2022-09-19	35.511	35.511	31.903	33.233	33.233	133,228
2022-09-16	32.473	35.891	32.283	34.182	34.182	6,372
2022-09-15	33.233	33.233	32.473	33.043	33.043	28,225
2022-09-14	36.081	36.081	32.663	32.663	32.663	24,908
2022-09-13	34.182	34.182	32.853	33.612	33.612	13,849
2022-09-12	35.511	35.511	32.663	33.802	33.802	27,330

← NewerPage 17 of 21 · 1,241 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.