Bank Makramah Limited (PSX:BML)
Pakistan · Delayed Price · Currency is PKR 7.65
0.00 (0.00%)
At close: Oct 1, 2025
Bank Makramah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 7.81 | 7.81 | 7.56 | 7.65 | 7.65 | - | 4,504,511 |
| Sep 30, 2025 | 7.55 | 7.90 | 7.50 | 7.65 | 7.65 | 0.66% | 15,755,310 |
| Sep 29, 2025 | 7.80 | 7.80 | 7.53 | 7.60 | 7.60 | -0.39% | 7,526,834 |
| Sep 26, 2025 | 7.80 | 7.90 | 7.57 | 7.63 | 7.63 | -1.80% | 14,028,050 |
| Sep 25, 2025 | 7.81 | 7.94 | 7.72 | 7.77 | 7.77 | -0.13% | 9,055,579 |
| Sep 24, 2025 | 7.74 | 8.02 | 7.72 | 7.78 | 7.78 | 0.52% | 13,592,920 |
| Sep 23, 2025 | 8.00 | 8.08 | 7.71 | 7.74 | 7.74 | -2.76% | 14,447,210 |
| Sep 22, 2025 | 7.92 | 8.21 | 7.82 | 7.96 | 7.96 | 3.11% | 49,070,180 |
| Sep 19, 2025 | 7.20 | 8.14 | 7.14 | 7.72 | 7.72 | 8.12% | 89,929,040 |
| Sep 18, 2025 | 6.73 | 7.29 | 6.65 | 7.14 | 7.14 | 7.85% | 76,271,750 |
| Sep 17, 2025 | 6.60 | 6.72 | 6.55 | 6.62 | 6.62 | 1.22% | 9,548,071 |
| Sep 16, 2025 | 6.54 | 6.64 | 6.45 | 6.54 | 6.54 | 1.87% | 3,549,424 |
| Sep 15, 2025 | 6.69 | 6.70 | 6.30 | 6.42 | 6.42 | -2.87% | 7,914,224 |
| Sep 12, 2025 | 6.65 | 6.80 | 6.52 | 6.61 | 6.61 | -0.45% | 10,924,286 |
| Sep 11, 2025 | 6.60 | 6.87 | 6.50 | 6.64 | 6.64 | 0.61% | 13,538,010 |
| Sep 10, 2025 | 6.71 | 6.89 | 6.51 | 6.60 | 6.60 | -1.35% | 22,900,620 |
| Sep 9, 2025 | 6.26 | 6.78 | 6.15 | 6.69 | 6.69 | 7.21% | 32,983,530 |
| Sep 8, 2025 | 6.23 | 6.38 | 6.15 | 6.24 | 6.24 | -0.48% | 11,793,270 |
| Sep 5, 2025 | 5.94 | 6.37 | 5.84 | 6.27 | 6.27 | 6.09% | 46,924,460 |
| Sep 4, 2025 | 5.92 | 5.98 | 5.79 | 5.91 | 5.91 | 2.07% | 11,172,840 |
| Sep 3, 2025 | 6.00 | 6.03 | 5.76 | 5.79 | 5.79 | -2.53% | 11,761,160 |
| Sep 2, 2025 | 5.55 | 6.00 | 5.52 | 5.94 | 5.94 | 5.69% | 23,880,050 |
| Sep 1, 2025 | 5.68 | 5.80 | 5.50 | 5.62 | 5.62 | -0.53% | 5,267,467 |
| Aug 29, 2025 | 5.90 | 5.94 | 5.55 | 5.65 | 5.65 | -2.75% | 25,130,650 |
| Aug 28, 2025 | 5.39 | 6.05 | 5.39 | 5.81 | 5.81 | 9.83% | 66,004,490 |
| Aug 27, 2025 | 4.95 | 5.53 | 4.92 | 5.29 | 5.29 | 7.96% | 58,852,610 |
| Aug 26, 2025 | 4.97 | 4.97 | 4.89 | 4.90 | 4.90 | - | 1,581,601 |
| Aug 25, 2025 | 4.99 | 4.99 | 4.86 | 4.90 | 4.90 | -0.41% | 1,468,253 |
| Aug 22, 2025 | 4.91 | 5.00 | 4.90 | 4.92 | 4.92 | 0.20% | 1,467,111 |
| Aug 21, 2025 | 4.93 | 5.04 | 4.78 | 4.91 | 4.91 | -1.21% | 2,437,581 |
| Aug 20, 2025 | 4.98 | 5.08 | 4.92 | 4.97 | 4.97 | 1.22% | 3,378,689 |
| Aug 19, 2025 | 5.00 | 5.00 | 4.90 | 4.91 | 4.91 | -0.61% | 1,982,955 |
| Aug 18, 2025 | 5.03 | 5.03 | 4.91 | 4.94 | 4.94 | 0.61% | 1,296,993 |
| Aug 15, 2025 | 5.08 | 5.08 | 4.90 | 4.91 | 4.91 | -1.80% | 4,749,271 |
| Aug 13, 2025 | 5.08 | 5.10 | 4.98 | 5.00 | 5.00 | 0.40% | 2,654,594 |
| Aug 12, 2025 | 5.00 | 5.10 | 4.97 | 4.98 | 4.98 | -1.19% | 5,516,246 |
| Aug 11, 2025 | 5.03 | 5.09 | 4.98 | 5.04 | 5.04 | 0.60% | 998,036 |
| Aug 8, 2025 | 5.04 | 5.10 | 4.97 | 5.01 | 5.01 | -0.60% | 4,085,685 |
| Aug 7, 2025 | 5.15 | 5.15 | 5.02 | 5.04 | 5.04 | -1.18% | 4,357,860 |
| Aug 6, 2025 | 5.10 | 5.12 | 5.03 | 5.10 | 5.10 | 0.99% | 3,469,178 |
| Aug 5, 2025 | 5.10 | 5.16 | 4.98 | 5.05 | 5.05 | -0.39% | 2,883,951 |
| Aug 4, 2025 | 5.24 | 5.24 | 5.05 | 5.07 | 5.07 | 0.60% | 3,283,831 |
| Aug 1, 2025 | 5.10 | 5.33 | 4.99 | 5.04 | 5.04 | -0.59% | 26,878,070 |
| Jul 31, 2025 | 5.10 | 5.10 | 4.96 | 5.07 | 5.07 | 1.40% | 3,401,157 |
| Jul 30, 2025 | 5.07 | 5.11 | 4.94 | 5.00 | 5.00 | 1.01% | 3,218,660 |
| Jul 29, 2025 | 5.05 | 5.20 | 4.93 | 4.95 | 4.95 | -4.44% | 8,559,117 |
| Jul 28, 2025 | 5.35 | 5.40 | 5.15 | 5.18 | 5.18 | -2.26% | 7,281,076 |
| Jul 25, 2025 | 4.85 | 5.38 | 4.82 | 5.30 | 5.30 | 8.16% | 32,695,350 |
| Jul 24, 2025 | 4.84 | 5.03 | 4.77 | 4.90 | 4.90 | 2.30% | 7,975,713 |
| Jul 23, 2025 | 4.88 | 4.88 | 4.76 | 4.79 | 4.79 | -1.03% | 1,415,976 |