Bank Makramah historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	43.867	46.716	43.677	45.576	45.576	192,838
2021-12-15	43.487	43.867	41.398	43.677	43.677	25,382
2021-12-14	43.677	43.677	40.829	42.538	42.538	8,557
2021-12-13	41.778	41.778	40.829	40.829	40.829	19,668
2021-12-10	40.259	41.778	40.259	41.398	41.398	62,059
2021-12-09	44.247	44.247	40.069	40.259	40.259	51,395
2021-12-08	41.019	43.677	41.019	42.538	42.538	18,352
2021-12-07	42.348	42.348	40.069	41.019	41.019	9,321
2021-12-06	43.487	43.487	40.449	40.829	40.829	6,951
2021-12-03	41.778	42.158	39.879	41.019	41.019	46,577
2021-12-02	41.778	41.778	38.930	39.120	39.120	24,039
2021-12-01	41.778	42.728	40.069	41.968	41.968	14,034
2021-11-30	43.107	43.107	38.930	41.778	41.778	19,747
2021-11-29	40.639	42.728	40.259	40.449	40.449	30,253
2021-11-26	41.019	42.158	39.879	40.259	40.259	10,295
2021-11-25	43.487	43.487	39.879	40.069	40.069	7,083
2021-11-24	45.006	45.006	39.879	41.208	41.208	23,723
2021-11-23	45.006	45.006	41.588	41.778	41.778	13,375
2021-11-22	46.716	46.716	42.158	42.158	42.158	28,357
2021-11-19	45.386	45.386	42.348	44.057	44.057	48,894
2021-11-18	46.526	47.285	40.069	42.348	42.348	27,330
2021-11-17	42.538	46.526	42.348	44.437	44.437	97,630
2021-11-16	42.538	43.487	41.778	42.538	42.538	23,802
2021-11-15	42.728	42.728	40.069	41.019	41.019	31,754
2021-11-12	43.677	45.196	40.069	41.778	41.778	69,431
2021-11-11	45.576	45.576	44.247	44.627	44.627	7,030
2021-11-10	44.627	47.095	44.627	45.576	45.576	20,247
2021-11-09	48.235	48.235	44.627	44.817	44.817	87,177
2021-11-08	48.045	50.514	46.716	47.285	47.285	114,244
2021-11-05	51.273	51.273	47.475	47.665	47.665	32,254
2021-11-04	51.083	51.083	48.235	48.994	48.994	47,946
2021-11-03	49.754	51.083	47.475	48.994	48.994	122,222
2021-11-02	51.083	51.083	47.475	48.235	48.235	7,320
2021-11-01	46.526	53.172	46.146	48.045	48.045	30,411
2021-10-29	46.905	47.475	45.576	45.576	45.576	3,607
2021-10-28	46.905	48.235	46.716	47.095	47.095	5,714
2021-10-27	47.665	49.184	46.526	48.045	48.045	30,700
2021-10-26	48.425	49.944	47.855	49.374	49.374	16,324
2021-10-25	47.095	48.045	47.095	48.045	48.045	6,503
2021-10-22	46.526	49.374	45.576	46.336	46.336	21,248
2021-10-21	46.905	48.425	46.336	47.285	47.285	33,465
2021-10-20	47.475	47.475	46.526	46.905	46.905	9,926
2021-10-18	48.045	48.425	45.576	46.716	46.716	6,925
2021-10-15	46.526	48.425	46.526	46.526	46.526	28,252
2021-10-14	45.576	47.475	45.576	46.716	46.716	66,956

← NewerPage 21 of 21 · 1,245 trading days

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.