Bank Makramah Limited (PSX:BML)
Pakistan · Delayed Price · Currency is PKR 5.77
-0.11 (-1.87%)
At close: Nov 28, 2025
Bank Makramah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.89 | 5.90 | 5.73 | 5.77 | 5.77 | -1.87% | 14,311,810 |
| Nov 27, 2025 | 5.86 | 5.94 | 5.82 | 5.88 | 5.88 | 0.51% | 7,702,975 |
| Nov 26, 2025 | 5.96 | 5.99 | 5.71 | 5.85 | 5.85 | -1.18% | 18,558,530 |
| Nov 25, 2025 | 5.86 | 6.15 | 5.85 | 5.92 | 5.92 | 1.20% | 45,982,400 |
| Nov 24, 2025 | 5.99 | 5.99 | 5.80 | 5.85 | 5.85 | -1.52% | 32,811,210 |
| Nov 21, 2025 | 6.35 | 6.35 | 5.86 | 5.94 | 5.94 | -4.19% | 61,378,750 |
| Nov 20, 2025 | 6.29 | 6.44 | 6.14 | 6.20 | 6.20 | 1.31% | 103,997,300 |
| Nov 19, 2025 | 6.13 | 6.43 | 6.06 | 6.12 | 6.12 | 2.17% | 111,697,100 |
| Nov 18, 2025 | 5.85 | 6.49 | 5.73 | 5.99 | 5.99 | 4.72% | 166,199,300 |
| Nov 17, 2025 | 5.73 | 5.87 | 5.70 | 5.72 | 5.72 | 1.06% | 24,943,230 |
| Nov 14, 2025 | 5.73 | 5.75 | 5.60 | 5.66 | 5.66 | 1.25% | 18,884,470 |
| Nov 13, 2025 | 5.49 | 6.00 | 5.42 | 5.59 | 5.59 | 3.71% | 112,162,700 |
| Nov 12, 2025 | 5.40 | 5.55 | 5.29 | 5.39 | 5.39 | -0.19% | 13,827,450 |
| Nov 11, 2025 | 5.60 | 5.61 | 5.35 | 5.40 | 5.40 | -3.57% | 18,582,020 |
| Nov 10, 2025 | 5.70 | 5.73 | 5.58 | 5.60 | 5.60 | -0.18% | 49,120,650 |
| Nov 7, 2025 | 5.60 | 5.87 | 5.52 | 5.61 | 5.61 | 2.00% | 78,130,250 |
| Nov 6, 2025 | 5.80 | 5.88 | 5.42 | 5.50 | 5.50 | -3.17% | 93,025,730 |
| Nov 5, 2025 | 6.15 | 6.15 | 5.59 | 5.68 | 5.68 | -5.65% | 38,678,200 |
| Nov 4, 2025 | 6.25 | 6.25 | 5.79 | 6.02 | 6.02 | -3.53% | 26,271,640 |
| Nov 3, 2025 | 6.36 | 6.42 | 6.22 | 6.24 | 6.24 | -0.16% | 29,986,660 |
| Oct 31, 2025 | 6.27 | 6.42 | 6.20 | 6.25 | 6.25 | -0.48% | 38,383,380 |
| Oct 30, 2025 | 6.69 | 6.77 | 6.15 | 6.28 | 6.28 | -4.70% | 20,096,560 |
| Oct 29, 2025 | 6.66 | 6.90 | 6.53 | 6.59 | 6.59 | -0.60% | 18,821,280 |
| Oct 28, 2025 | 6.75 | 7.00 | 6.58 | 6.63 | 6.63 | -0.15% | 44,455,440 |
| Oct 27, 2025 | 6.85 | 6.90 | 6.60 | 6.64 | 6.64 | -2.64% | 14,312,370 |
| Oct 24, 2025 | 7.02 | 7.10 | 6.77 | 6.82 | 6.82 | -2.43% | 9,383,356 |
| Oct 23, 2025 | 7.45 | 7.45 | 6.95 | 6.99 | 6.99 | -4.77% | 38,248,050 |
| Oct 22, 2025 | 7.53 | 7.60 | 7.25 | 7.34 | 7.34 | -2.00% | 27,612,850 |
| Oct 21, 2025 | 7.87 | 7.87 | 7.45 | 7.49 | 7.49 | -3.35% | 42,245,890 |
| Oct 20, 2025 | 7.80 | 7.95 | 7.65 | 7.75 | 7.75 | -0.26% | 28,569,490 |
| Oct 17, 2025 | 8.00 | 8.00 | 7.61 | 7.77 | 7.77 | -2.39% | 17,124,410 |
| Oct 16, 2025 | 7.55 | 8.15 | 7.45 | 7.96 | 7.96 | 5.71% | 70,700,950 |
| Oct 15, 2025 | 7.70 | 7.78 | 7.45 | 7.53 | 7.53 | -1.31% | 12,711,510 |
| Oct 14, 2025 | 7.41 | 7.69 | 7.37 | 7.63 | 7.63 | 5.68% | 11,763,640 |
| Oct 13, 2025 | 7.60 | 7.64 | 6.98 | 7.22 | 7.22 | -5.00% | 16,219,520 |
| Oct 10, 2025 | 7.60 | 7.88 | 7.51 | 7.60 | 7.60 | -0.52% | 26,536,574 |
| Oct 9, 2025 | 8.01 | 8.10 | 7.59 | 7.64 | 7.64 | -4.50% | 21,401,350 |
| Oct 8, 2025 | 8.24 | 8.31 | 7.96 | 8.00 | 8.00 | -1.23% | 19,972,410 |
| Oct 7, 2025 | 8.34 | 8.50 | 8.05 | 8.10 | 8.10 | -2.29% | 32,361,920 |
| Oct 6, 2025 | 7.99 | 8.44 | 7.75 | 8.29 | 8.29 | 6.15% | 78,284,370 |
| Oct 3, 2025 | 8.29 | 8.32 | 7.70 | 7.81 | 7.81 | -5.56% | 41,482,970 |
| Oct 2, 2025 | 7.66 | 8.53 | 7.59 | 8.27 | 8.27 | 8.10% | 66,388,450 |
| 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 |