Bank Makramah historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 97.989 | 97.989 | 94.570 | 94.950 | 94.950 | 1,425,611 |
| 2026-01-23 | 99.508 | 99.888 | 95.900 | 96.849 | 96.849 | 861,822 |
| 2026-01-22 | 95.900 | 99.888 | 93.241 | 98.938 | 98.938 | 3,033,867 |
| 2026-01-21 | 98.179 | 100.27 | 94.950 | 96.090 | 96.090 | 2,226,251 |
| 2026-01-20 | 103.50 | 105.96 | 98.179 | 98.558 | 98.558 | 2,488,278 |
| 2026-01-19 | 95.520 | 108.24 | 95.520 | 103.50 | 103.50 | 12,968,028 |
| 2026-01-16 | 114.70 | 116.22 | 113.56 | 114.51 | 114.51 | 847,661 |
| 2026-01-15 | 114.13 | 115.65 | 112.04 | 112.61 | 112.61 | 508,545 |
| 2026-01-14 | 115.84 | 116.79 | 113.56 | 114.13 | 114.13 | 873,381 |
| 2026-01-13 | 116.22 | 117.55 | 114.32 | 115.46 | 115.46 | 1,018,818 |
| 2026-01-12 | 118.88 | 119.64 | 115.84 | 116.22 | 116.22 | 1,121,302 |
| 2026-01-09 | 117.93 | 122.49 | 117.55 | 118.12 | 118.12 | 2,261,477 |
| 2026-01-08 | 115.84 | 120.59 | 115.46 | 117.36 | 117.36 | 3,036,057 |
| 2026-01-07 | 116.79 | 117.36 | 114.13 | 115.65 | 115.65 | 738,678 |
| 2026-01-06 | 115.46 | 117.74 | 112.23 | 114.51 | 114.51 | 1,285,064 |
| 2026-01-05 | 115.84 | 117.36 | 114.70 | 115.27 | 115.27 | 936,455 |
| 2026-01-02 | 114.13 | 117.74 | 114.13 | 115.65 | 115.65 | 1,114,348 |
| 2026-01-01 | 110.33 | 114.89 | 110.33 | 113.94 | 113.94 | 630,572 |
| 2025-12-31 | 111.28 | 112.42 | 110.14 | 110.52 | 110.52 | 490,556 |
| 2025-12-30 | 112.23 | 113.75 | 111.09 | 111.66 | 111.66 | 312,005 |
| 2025-12-29 | 113.94 | 114.13 | 111.09 | 112.04 | 112.04 | 659,387 |
| 2025-12-26 | 113.94 | 115.27 | 112.80 | 113.18 | 113.18 | 525,637 |
| 2025-12-24 | 115.46 | 115.46 | 113.56 | 113.75 | 113.75 | 528,873 |
| 2025-12-23 | 115.65 | 115.65 | 113.94 | 114.32 | 114.32 | 352,673 |
| 2025-12-22 | 115.65 | 116.60 | 114.70 | 115.08 | 115.08 | 405,445 |
| 2025-12-19 | 115.84 | 117.74 | 114.89 | 115.46 | 115.46 | 1,303,132 |
| 2025-12-18 | 116.79 | 116.79 | 114.89 | 115.08 | 115.08 | 573,639 |
| 2025-12-17 | 114.89 | 116.41 | 114.32 | 114.89 | 114.89 | 673,036 |
| 2025-12-16 | 114.32 | 116.03 | 113.94 | 114.32 | 114.32 | 872,405 |
| 2025-12-15 | 115.84 | 116.79 | 114.13 | 114.32 | 114.32 | 1,091,150 |
| 2025-12-12 | 115.08 | 117.17 | 115.08 | 115.46 | 115.46 | 740,828 |
| 2025-12-11 | 117.55 | 118.12 | 114.32 | 115.08 | 115.08 | 1,440,577 |
| 2025-12-10 | 113.94 | 118.69 | 113.18 | 116.60 | 116.60 | 5,449,485 |
| 2025-12-09 | 109.19 | 114.51 | 108.24 | 112.99 | 112.99 | 1,744,254 |
| 2025-12-08 | 108.24 | 109.57 | 107.29 | 108.05 | 108.05 | 488,755 |
| 2025-12-05 | 109.00 | 109.95 | 106.53 | 108.24 | 108.24 | 474,185 |
| 2025-12-04 | 109.19 | 109.38 | 106.91 | 107.48 | 107.48 | 910,638 |
| 2025-12-03 | 111.28 | 111.28 | 108.81 | 109.38 | 109.38 | 396,905 |
| 2025-12-02 | 112.04 | 113.18 | 109.95 | 110.33 | 110.33 | 975,368 |
| 2025-12-01 | 109.19 | 112.80 | 109.19 | 112.04 | 112.04 | 639,363 |
| 2025-11-28 | 111.85 | 112.04 | 108.81 | 109.57 | 109.57 | 753,648 |
| 2025-11-27 | 111.28 | 112.80 | 110.52 | 111.66 | 111.66 | 405,633 |
| 2025-11-26 | 113.18 | 113.75 | 108.43 | 111.09 | 111.09 | 977,277 |
| 2025-11-25 | 111.28 | 116.79 | 111.09 | 112.42 | 112.42 | 2,421,396 |
| 2025-11-24 | 113.75 | 113.75 | 110.14 | 111.09 | 111.09 | 1,727,812 |
| 2025-11-21 | 120.59 | 120.59 | 111.28 | 112.80 | 112.80 | 3,232,156 |
| 2025-11-20 | 119.45 | 122.30 | 116.60 | 117.74 | 117.74 | 5,476,414 |
| 2025-11-19 | 116.41 | 122.11 | 115.08 | 116.22 | 116.22 | 5,881,880 |
| 2025-11-18 | 111.09 | 123.25 | 108.81 | 113.75 | 113.75 | 8,751,922 |
| 2025-11-17 | 108.81 | 111.47 | 108.24 | 108.62 | 108.62 | 1,313,491 |
| 2025-11-14 | 108.81 | 109.19 | 106.34 | 107.48 | 107.48 | 994,441 |
| 2025-11-13 | 104.26 | 113.94 | 102.93 | 106.15 | 106.15 | 5,906,398 |
| 2025-11-12 | 102.55 | 105.39 | 100.46 | 102.36 | 102.36 | 728,142 |
| 2025-11-11 | 106.34 | 106.53 | 101.60 | 102.55 | 102.55 | 978,514 |
| 2025-11-10 | 108.24 | 108.81 | 105.96 | 106.34 | 106.34 | 2,586,654 |
| 2025-11-07 | 106.34 | 111.47 | 104.83 | 106.53 | 106.53 | 4,114,276 |
| 2025-11-06 | 110.14 | 111.66 | 102.93 | 104.45 | 104.45 | 4,898,660 |
| 2025-11-05 | 116.79 | 116.79 | 106.15 | 107.86 | 107.86 | 2,036,763 |
| 2025-11-04 | 118.69 | 118.69 | 109.95 | 114.32 | 114.32 | 1,383,444 |
| 2025-11-03 | 120.78 | 121.92 | 118.12 | 118.50 | 118.50 | 1,579,074 |
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.