Bank Makramah historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	47.285	47.475	42.918	43.867	43.867	13,191
2022-03-09	44.437	44.437	43.107	43.487	43.487	4,081
2022-03-08	47.095	47.095	44.247	44.627	44.627	13,244
2022-03-07	48.235	48.235	44.057	45.386	45.386	16,298
2022-03-04	47.285	49.184	46.336	46.336	46.336	3,054
2022-03-03	47.475	47.475	45.956	46.526	46.526	2,501
2022-03-02	47.475	47.855	46.146	46.716	46.716	9,505
2022-03-01	51.083	51.083	45.956	47.475	47.475	5,450
2022-02-28	45.766	48.804	45.766	48.045	48.045	4,739
2022-02-25	47.285	49.754	45.956	47.475	47.475	4,371
2022-02-24	48.425	50.324	45.576	47.095	47.095	67,483
2022-02-23	49.184	49.754	47.665	48.994	48.994	16,693
2022-02-22	48.425	50.324	48.425	49.184	49.184	29,226
2022-02-21	51.273	51.273	47.475	49.374	49.374	36,940
2022-02-18	50.893	52.223	47.475	49.374	49.374	78,568
2022-02-17	51.843	51.843	47.475	48.615	48.615	224,197
2022-02-16	52.223	52.223	49.374	49.944	49.944	3,160
2022-02-15	52.602	52.602	49.944	50.893	50.893	15,087
2022-02-14	52.792	52.792	49.184	50.324	50.324	3,186
2022-02-11	49.754	51.463	49.374	51.273	51.273	14,666
2022-02-10	51.843	51.843	49.374	50.134	50.134	4,055
2022-02-09	48.804	50.514	48.615	50.134	50.134	19,826
2022-02-08	49.944	51.273	48.994	49.184	49.184	35,334
2022-02-07	50.514	52.033	49.564	49.944	49.944	16,272
2022-02-04	52.982	52.982	50.134	51.083	51.083	6,293
2022-02-03	53.172	53.172	51.083	51.273	51.273	14,297
2022-02-02	52.223	52.413	50.893	51.273	51.273	62,796
2022-02-01	53.172	53.172	51.273	51.463	51.463	25,013
2022-01-31	53.362	53.552	51.273	51.843	51.843	7,820
2022-01-28	52.602	55.071	51.273	52.413	52.413	49,895
2022-01-27	52.982	53.172	51.843	52.033	52.033	6,082
2022-01-26	52.982	52.982	51.273	52.223	52.223	9,979
2022-01-25	53.172	54.122	52.223	52.223	52.223	36,572
2022-01-24	52.223	53.172	50.324	52.792	52.792	13,007
2022-01-21	51.273	52.413	50.514	51.273	51.273	14,508
2022-01-20	49.944	52.792	49.374	50.324	50.324	26,672
2022-01-19	53.172	54.501	49.374	49.754	49.754	74,802
2022-01-18	54.691	54.691	52.602	53.172	53.172	34,018
2022-01-17	54.881	54.881	52.602	53.172	53.172	47,367
2022-01-14	52.223	56.780	52.223	54.501	54.501	343,733
2022-01-13	54.122	56.021	53.552	54.501	54.501	151,580
2022-01-12	53.172	55.451	53.172	54.312	54.312	179,858
2022-01-11	53.742	54.122	52.223	53.362	53.362	119,694
2022-01-10	51.843	54.691	49.374	54.122	54.122	173,091
2022-01-07	46.336	53.172	45.576	50.324	50.324	313,691
2022-01-06	47.285	47.285	43.677	45.386	45.386	23,407
2022-01-05	46.146	47.665	45.956	47.095	47.095	21,011
2022-01-04	46.146	47.475	45.956	46.716	46.716	7,873
2022-01-03	47.095	47.095	45.576	45.576	45.576	13,138
2021-12-31	46.716	47.665	45.766	46.905	46.905	21,564
2021-12-30	46.526	47.285	45.576	46.526	46.526	35,545
2021-12-29	46.905	47.285	44.627	45.006	45.006	103,001
2021-12-28	48.045	48.045	45.766	46.905	46.905	16,904
2021-12-27	50.893	50.893	46.905	47.475	47.475	80,911
2021-12-24	53.932	54.691	48.615	49.944	49.944	140,047
2021-12-23	56.970	61.528	48.425	52.602	52.602	844,153
2021-12-22	47.475	49.374	46.146	48.425	48.425	44,260
2021-12-21	46.146	47.475	45.956	47.095	47.095	16,956
2021-12-20	47.285	47.475	45.576	47.285	47.285	11,822
2021-12-17	42.728	47.855	42.728	47.285	47.285	33,886

← NewerPage 20 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.