Bank Makramah historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	35.891	35.891	34.562	34.562	34.562	1,948
2022-09-08	34.182	36.271	33.992	35.701	35.701	4,450
2022-09-07	35.511	35.891	34.182	34.182	34.182	28,541
2022-09-06	37.410	37.600	33.802	34.372	34.372	269,562
2022-09-05	36.841	37.031	35.322	35.701	35.701	46,946
2022-09-02	37.790	38.930	37.410	37.790	37.790	11,690
2022-09-01	39.120	39.499	36.651	37.031	37.031	62,296
2022-08-31	38.740	39.499	37.980	38.170	38.170	10,321
2022-08-30	39.120	43.677	37.980	38.360	38.360	20,168
2022-08-29	39.879	39.879	38.360	38.550	38.550	22,406
2022-08-26	41.398	41.398	39.879	39.879	39.879	12,875
2022-08-25	40.829	41.588	40.449	40.829	40.829	3,423
2022-08-24	41.208	42.728	39.879	40.639	40.639	13,955
2022-08-23	42.728	43.107	40.259	42.538	42.538	22,591
2022-08-22	42.918	44.627	39.879	41.588	41.588	69,773
2022-08-19	42.538	45.576	42.538	44.627	44.627	49,447
2022-08-18	43.297	43.487	41.968	42.348	42.348	9,926
2022-08-17	43.487	44.247	41.778	42.538	42.538	48,052
2022-08-16	41.968	44.627	41.778	43.487	43.487	120,511
2022-08-15	39.879	43.297	39.309	41.968	41.968	68,536
2022-08-12	39.120	39.879	38.740	39.689	39.689	34,755
2022-08-11	39.689	39.689	38.550	38.740	38.740	13,191
2022-08-10	40.259	40.449	38.930	38.930	38.930	16,035
2022-08-05	38.930	40.069	38.930	39.499	39.499	18,562
2022-08-04	42.538	42.538	39.309	39.499	39.499	5,292
2022-08-03	40.259	40.639	38.930	39.499	39.499	8,425
2022-08-02	40.259	40.449	39.689	39.689	39.689	2,185
2022-08-01	42.728	42.918	39.499	40.069	40.069	579
2022-07-29	41.208	41.398	39.120	39.309	39.309	6,846
2022-07-28	40.639	40.829	39.499	39.879	39.879	1,264
2022-07-27	41.778	42.158	38.930	39.879	39.879	13,349
2022-07-26	41.398	41.778	39.879	40.639	40.639	4,292
2022-07-25	44.437	44.437	39.309	40.259	40.259	4,160
2022-07-22	40.639	45.386	39.309	40.829	40.829	2,133
2022-07-21	42.158	43.677	40.449	40.639	40.639	39,415
2022-07-20	41.398	42.728	41.208	41.208	41.208	9,057
2022-07-19	43.677	43.867	40.069	41.019	41.019	12,559
2022-07-18	45.006	45.006	39.879	41.208	41.208	12,559
2022-07-15	44.437	44.627	42.538	43.677	43.677	1,922
2022-07-14	44.057	45.196	43.677	43.677	43.677	6,609
2022-07-13	48.235	48.235	43.867	45.006	45.006	1,580
2022-07-07	44.247	45.196	44.247	45.196	45.196	1,237
2022-07-06	44.437	44.627	42.538	44.247	44.247	3,581
2022-07-05	45.386	45.576	43.677	44.057	44.057	6,714
2022-07-04	45.386	45.576	43.677	44.057	44.057	13,665
2022-07-01	42.918	45.576	42.918	43.677	43.677	1,659
2022-06-30	44.437	44.817	41.778	42.538	42.538	4,634
2022-06-29	45.576	45.576	43.677	44.437	44.437	10,453
2022-06-28	45.386	46.146	43.677	44.247	44.247	7,293
2022-06-27	43.677	45.576	43.107	45.196	45.196	1,738
2022-06-24	45.766	45.766	41.778	44.247	44.247	26,567
2022-06-23	46.336	46.526	45.386	45.576	45.576	5,450
2022-06-22	46.336	46.336	46.146	46.146	46.146	4,924
2022-06-21	41.968	46.526	41.968	46.336	46.336	16,456
2022-06-20	45.576	46.905	44.627	44.817	44.817	58,636
2022-06-17	46.526	46.526	42.728	43.867	43.867	12,612
2022-06-16	46.526	47.475	40.259	45.576	45.576	12,006
2022-06-15	43.677	47.095	43.677	46.146	46.146	1,553
2022-06-14	46.336	46.336	44.817	45.006	45.006	843
2022-06-13	44.627	45.576	43.297	44.627	44.627	25,434

← NewerPage 18 of 21 · 1,245 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.