Bank Makramah historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	46.336	46.716	45.196	45.576	45.576	4,792
2022-06-09	43.677	47.285	43.297	46.905	46.905	17,720
2022-06-08	44.247	45.766	43.677	44.627	44.627	11,954
2022-06-07	44.627	44.627	43.677	43.677	43.677	9,979
2022-06-06	45.956	45.956	42.728	44.627	44.627	4,371
2022-06-03	31.144	46.905	31.144	42.158	42.158	37,467
2022-06-02	44.817	47.285	43.297	44.437	44.437	57,109
2022-06-01	47.095	47.475	46.526	47.285	47.285	21,801
2022-05-31	45.956	48.425	45.956	47.095	47.095	4,239
2022-05-30	47.095	48.804	46.905	47.475	47.475	8,425
2022-05-27	46.716	49.184	46.716	47.095	47.095	7,425
2022-05-26	45.576	48.045	45.196	48.045	48.045	22,880
2022-05-25	45.576	47.285	42.918	45.956	45.956	27,488
2022-05-24	48.994	48.994	45.576	46.716	46.716	7,004
2022-05-23	49.754	49.754	46.526	47.475	47.475	10,400
2022-05-20	45.196	49.944	45.196	47.855	47.855	214,744
2022-05-19	47.475	48.425	46.905	47.285	47.285	16,482
2022-05-18	45.766	48.235	45.766	47.475	47.475	18,009
2022-05-17	47.095	48.994	46.905	48.235	48.235	51,553
2022-05-16	46.716	47.475	45.006	47.095	47.095	21,064
2022-05-13	49.184	49.184	46.716	46.716	46.716	11,585
2022-05-12	47.285	50.134	46.526	46.526	46.526	31,543
2022-05-11	52.602	52.602	45.956	46.905	46.905	111,585
2022-05-10	53.172	53.172	48.425	48.615	48.615	49,658
2022-05-09	54.501	56.970	49.944	50.893	50.893	361,663
2022-05-06	47.475	52.982	46.526	51.653	51.653	1,355,711
2022-04-28	48.235	49.374	47.095	47.285	47.285	31,280
2022-04-27	47.855	48.804	47.475	48.235	48.235	29,910
2022-04-26	48.425	48.615	47.475	47.665	47.665	8,689
2022-04-25	50.134	50.134	47.475	47.665	47.665	45,735
2022-04-22	47.665	48.235	46.905	47.665	47.665	13,849
2022-04-21	48.425	48.615	46.526	47.475	47.475	11,585
2022-04-20	45.196	50.324	45.196	48.994	48.994	2,106
2022-04-19	51.273	51.273	50.324	50.514	50.514	3,712
2022-04-18	50.893	51.273	50.324	50.514	50.514	7,346
2022-04-15	50.324	50.893	50.324	50.324	50.324	15,692
2022-04-14	52.223	52.223	48.994	50.134	50.134	37,046
2022-04-13	52.413	52.413	49.944	51.653	51.653	9,821
2022-04-12	53.172	53.172	50.893	51.843	51.843	15,455
2022-04-11	54.122	54.881	52.223	52.792	52.792	89,705
2022-04-08	52.033	53.172	50.514	51.083	51.083	40,074
2022-04-07	51.273	52.602	49.944	50.324	50.324	9,084
2022-04-06	52.033	52.792	51.463	52.413	52.413	7,320
2022-04-05	51.843	52.223	51.083	52.033	52.033	4,213
2022-04-04	51.273	52.792	50.893	51.463	51.463	3,581
2022-04-01	54.312	56.021	51.273	53.362	53.362	52,343
2022-03-31	51.653	57.920	51.653	54.312	54.312	190,442
2022-03-30	53.172	54.881	50.324	52.792	52.792	101,896
2022-03-29	53.932	53.932	51.463	53.172	53.172	28,015
2022-03-28	49.374	52.223	48.425	50.703	50.703	59,847
2022-03-25	53.172	55.831	50.514	51.083	51.083	62,270
2022-03-24	55.451	56.590	52.223	52.413	52.413	56,266
2022-03-22	54.312	57.920	51.463	56.590	56.590	347,919
2022-03-21	49.184	55.641	47.475	54.312	54.312	846,260
2022-03-18	45.576	46.716	37.980	44.247	44.247	44,128
2022-03-17	46.336	46.526	44.247	44.627	44.627	1,211
2022-03-16	45.576	45.956	42.918	44.817	44.817	14,903
2022-03-15	42.348	45.386	41.778	42.918	42.918	27,488
2022-03-14	45.576	45.576	42.538	43.107	43.107	6,424
2022-03-11	47.095	47.095	43.107	43.297	43.297	2,291

← NewerPage 19 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.