Bank Makramah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 59.780 | 60.200 | 59.300 | 59.680 | 59.680 | 162,116 |
| 2026-04-22 | 60.400 | 60.400 | 59.500 | 59.770 | 59.770 | 499,418 |
| 2026-04-21 | 60.950 | 61.860 | 60.300 | 60.550 | 60.550 | 279,705 |
| 2026-04-20 | 62.060 | 62.200 | 60.250 | 60.510 | 60.510 | 506,102 |
| 2026-04-17 | 62.000 | 63.100 | 61.500 | 62.370 | 62.370 | 512,794 |
| 2026-04-16 | 62.500 | 63.090 | 61.500 | 61.780 | 61.780 | 228,757 |
| 2026-04-15 | 62.550 | 63.700 | 62.390 | 62.450 | 62.450 | 451,734 |
| 2026-04-14 | 62.400 | 63.400 | 60.000 | 62.390 | 62.390 | 268,200 |
| 2026-04-13 | 63.900 | 63.900 | 62.010 | 62.250 | 62.250 | 248,919 |
| 2026-04-10 | 63.520 | 65.250 | 62.600 | 64.460 | 64.460 | 514,925 |
| 2026-04-09 | 64.940 | 64.940 | 63.200 | 63.520 | 63.520 | 259,543 |
| 2026-04-08 | 64.000 | 65.490 | 62.800 | 64.820 | 64.820 | 651,995 |
| 2026-04-07 | 59.000 | 61.950 | 58.050 | 60.840 | 60.840 | 373,839 |
| 2026-04-06 | 58.890 | 59.480 | 58.000 | 59.060 | 59.060 | 121,236 |
| 2026-04-03 | 58.000 | 58.990 | 57.000 | 58.570 | 58.570 | 247,274 |
| 2026-04-02 | 59.000 | 60.490 | 58.000 | 58.940 | 58.940 | 111,252 |
| 2026-04-01 | 59.500 | 61.490 | 59.400 | 59.830 | 59.830 | 288,644 |
| 2026-03-31 | 58.000 | 59.500 | 58.000 | 58.760 | 58.760 | 157,118 |
| 2026-03-30 | 62.600 | 62.600 | 57.000 | 57.740 | 57.740 | 670,952 |
| 2026-03-27 | 60.700 | 63.450 | 60.700 | 62.600 | 62.600 | 127,217 |
| 2026-03-26 | 63.000 | 65.500 | 61.100 | 61.680 | 61.680 | 617,744 |
| 2026-03-25 | 61.000 | 62.990 | 61.000 | 62.800 | 62.800 | 320,599 |
| 2026-03-24 | 61.010 | 62.850 | 60.050 | 61.020 | 61.020 | 267,825 |
| 2026-03-19 | 60.000 | 60.790 | 59.010 | 60.440 | 60.440 | 177,092 |
| 2026-03-18 | 59.010 | 60.800 | 59.010 | 60.650 | 60.650 | 377,487 |
| 2026-03-17 | 61.800 | 61.800 | 59.000 | 59.760 | 59.760 | 658,079 |
| 2026-03-16 | 60.800 | 61.990 | 59.150 | 59.430 | 59.430 | 200,839 |
| 2026-03-13 | 59.450 | 64.500 | 59.450 | 60.760 | 60.760 | 343,956 |
| 2026-03-12 | 60.350 | 60.410 | 58.010 | 59.080 | 59.080 | 168,138 |
| 2026-03-11 | 61.000 | 62.790 | 60.000 | 60.410 | 60.410 | 194,452 |
| 2026-03-10 | 60.990 | 61.350 | 58.500 | 60.140 | 60.140 | 356,888 |
| 2026-03-09 | 61.000 | 61.000 | 55.890 | 55.890 | 55.890 | 333,630 |
| 2026-03-06 | 64.500 | 65.600 | 60.990 | 62.100 | 62.100 | 197,318 |
| 2026-03-05 | 65.850 | 65.850 | 60.010 | 64.370 | 64.370 | 389,646 |
| 2026-03-04 | 64.800 | 64.800 | 62.120 | 62.950 | 62.950 | 152,434 |
| 2026-03-03 | 64.000 | 67.000 | 60.010 | 64.610 | 64.610 | 549,504 |
| 2026-03-02 | 65.960 | 69.000 | 65.960 | 65.960 | 65.960 | 508,594 |
| 2026-02-27 | 66.000 | 73.290 | 63.000 | 73.290 | 73.290 | 934,005 |
| 2026-02-26 | 62.900 | 66.630 | 61.550 | 66.630 | 66.630 | 477,207 |
| 2026-02-25 | 57.500 | 62.000 | 56.000 | 60.570 | 60.570 | 813,271 |
| 2026-02-24 | 60.100 | 62.000 | 56.500 | 57.000 | 57.000 | 483,990 |
| 2026-02-23 | 64.590 | 65.200 | 61.000 | 61.960 | 61.960 | 402,671 |
| 2026-02-20 | 66.000 | 66.000 | 61.080 | 64.540 | 64.540 | 312,935 |
| 2026-02-19 | 68.250 | 69.000 | 63.000 | 65.490 | 65.490 | 437,898 |
| 2026-02-18 | 64.700 | 68.250 | 64.700 | 67.850 | 67.850 | 644,798 |
| 2026-02-17 | 66.100 | 67.500 | 63.750 | 64.470 | 64.470 | 722,294 |
| 2026-02-16 | 72.690 | 73.000 | 66.800 | 67.590 | 67.590 | 501,957 |
| 2026-02-13 | 73.000 | 74.490 | 71.710 | 72.690 | 72.690 | 496,164 |
| 2026-02-12 | 77.250 | 77.500 | 72.000 | 73.120 | 73.120 | 414,254 |
| 2026-02-11 | 75.910 | 80.100 | 73.700 | 76.560 | 76.560 | 913,232 |
| 2026-02-10 | 78.710 | 79.090 | 75.000 | 75.860 | 75.860 | 723,206 |
| 2026-02-09 | 83.900 | 83.900 | 78.500 | 78.710 | 78.710 | 959,272 |
| 2026-02-06 | 86.000 | 87.250 | 82.500 | 83.350 | 83.350 | 822,112 |
| 2026-02-04 | 85.930 | 87.500 | 84.700 | 85.950 | 85.950 | 758,237 |
| 2026-02-03 | 83.500 | 89.000 | 83.500 | 85.930 | 85.930 | 1,588,745 |
| 2026-02-02 | 84.010 | 91.850 | 83.060 | 83.910 | 83.910 | 4,486,817 |
| 2026-01-30 | 92.482 | 94.950 | 88.873 | 92.292 | 92.292 | 1,021,737 |
| 2026-01-29 | 94.950 | 94.950 | 91.722 | 92.102 | 92.102 | 600,816 |
| 2026-01-28 | 94.950 | 95.520 | 93.241 | 94.191 | 94.191 | 661,210 |
| 2026-01-27 | 94.950 | 98.558 | 94.950 | 95.520 | 95.520 | 617,749 |
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.