Bank Makramah historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	119.07	121.92	117.74	118.69	118.69	2,021,238
2025-10-30	127.04	128.56	116.79	119.26	119.26	1,058,269
2025-10-29	126.47	131.03	124.00	125.14	125.14	991,113
2025-10-28	128.18	132.93	124.95	125.90	125.90	2,340,988
2025-10-27	130.08	131.03	125.33	126.09	126.09	753,678
2025-10-24	133.31	134.83	128.56	129.51	129.51	494,120
2025-10-23	141.48	141.48	131.98	132.74	132.74	2,014,112
2025-10-22	143.00	144.32	137.68	139.39	139.39	1,454,071
2025-10-21	149.45	149.45	141.48	142.24	142.24	2,224,635
2025-10-20	148.12	150.97	145.27	147.17	147.17	1,504,446
2025-10-17	151.92	151.92	144.51	147.55	147.55	901,758
2025-10-16	143.37	154.77	141.48	151.16	151.16	3,723,056
2025-10-15	146.22	147.74	141.48	143.00	143.00	669,378
2025-10-14	140.72	146.03	139.96	144.89	144.89	619,464
2025-10-13	144.32	145.08	132.55	137.11	137.11	854,107
2025-10-10	144.32	149.64	142.62	144.32	144.32	1,397,395
2025-10-09	152.11	153.82	144.13	145.08	145.08	1,126,978
2025-10-08	156.48	157.81	151.16	151.92	151.92	1,051,731
2025-10-07	158.38	161.42	152.87	153.82	153.82	1,704,153
2025-10-06	151.73	160.28	147.17	157.43	157.43	4,122,392
2025-10-03	157.43	158.00	146.22	148.31	148.31	2,184,460
2025-10-02	145.46	161.99	144.13	157.05	157.05	3,495,962
2025-10-01	148.31	148.31	143.56	145.27	145.27	237,204
2025-09-30	143.37	150.02	142.43	145.27	145.27	829,662
2025-09-29	148.12	148.12	143.00	144.32	144.32	396,357
2025-09-26	148.12	150.02	143.75	144.89	144.89	738,706
2025-09-25	148.31	150.78	146.60	147.55	147.55	476,860
2025-09-24	146.98	152.30	146.60	147.74	147.74	715,792
2025-09-23	151.92	153.44	146.41	146.98	146.98	760,779
2025-09-22	150.40	155.91	148.50	151.16	151.16	2,583,996
2025-09-19	136.73	154.58	135.59	146.60	146.60	4,735,591
2025-09-18	127.80	138.44	126.28	135.59	135.59	4,016,409
2025-09-17	125.33	127.61	124.38	125.71	125.71	502,794
2025-09-16	124.19	126.09	122.49	124.19	124.19	186,910
2025-09-15	127.04	127.23	119.64	121.92	121.92	416,757
2025-09-12	126.28	129.13	123.82	125.52	125.52	575,264
2025-09-11	125.33	130.46	123.44	126.09	126.09	712,901
2025-09-10	127.42	130.84	123.63	125.33	125.33	1,205,928
2025-09-09	118.88	128.75	116.79	127.04	127.04	1,736,886
2025-09-08	118.31	121.16	116.79	118.50	118.50	621,024
2025-09-05	112.80	120.97	110.90	119.07	119.07	2,471,005
2025-09-04	112.42	113.56	109.95	112.23	112.23	588,353
2025-09-03	113.94	114.51	109.38	109.95	109.95	619,333
2025-09-02	105.39	113.94	104.83	112.80	112.80	1,257,504
2025-09-01	107.86	110.14	104.45	106.72	106.72	277,381
2025-08-29	112.04	112.80	105.39	107.29	107.29	1,323,360
2025-08-28	102.36	114.89	102.36	110.33	110.33	3,475,743
2025-08-27	94.001	105.01	93.431	100.46	100.46	3,099,131
2025-08-26	94.381	94.381	92.861	93.051	93.051	83,286
2025-08-25	94.760	94.760	92.292	93.051	93.051	77,317
2025-08-22	93.241	94.950	93.051	93.431	93.431	77,257
2025-08-21	93.621	95.710	90.772	93.241	93.241	128,361
2025-08-20	94.570	96.469	93.431	94.381	94.381	177,919
2025-08-19	94.950	94.950	93.051	93.241	93.241	104,421
2025-08-18	95.520	95.520	93.241	93.811	93.811	68,299
2025-08-15	96.469	96.469	93.051	93.241	93.241	250,093
2025-08-13	96.469	96.849	94.570	94.950	94.950	139,789
2025-08-12	94.950	96.849	94.381	94.570	94.570	290,481
2025-08-11	95.520	96.659	94.570	95.710	95.710	52,556
2025-08-08	95.710	96.849	94.381	95.140	95.140	215,149

← NewerPage 5 of 21 · 1,240 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.