Bank Makramah Limited (PSX:BML)
Pakistan · Delayed Price · Currency is PKR 4.920
+0.010 (0.20%)
At close: Aug 22, 2025
Bank Makramah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 4.86 | 4.88 | 4.80 | 4.84 | 4.84 | 0.62% | 1,572,814 |
| Jul 21, 2025 | 4.81 | 4.90 | 4.71 | 4.81 | 4.81 | - | 4,607,937 |
| Jul 18, 2025 | 4.91 | 4.96 | 4.77 | 4.81 | 4.81 | -2.04% | 3,294,468 |
| Jul 17, 2025 | 4.90 | 4.98 | 4.82 | 4.91 | 4.91 | 1.24% | 3,635,431 |
| Jul 16, 2025 | 4.91 | 4.96 | 4.76 | 4.85 | 4.85 | -1.22% | 3,947,771 |
| Jul 15, 2025 | 4.96 | 5.05 | 4.90 | 4.91 | 4.91 | -1.21% | 8,112,060 |
| Jul 14, 2025 | 5.05 | 5.06 | 4.95 | 4.97 | 4.97 | -0.80% | 4,524,850 |
| Jul 11, 2025 | 5.04 | 5.13 | 5.00 | 5.01 | 5.01 | -0.99% | 3,929,767 |
| Jul 10, 2025 | 5.01 | 5.15 | 4.96 | 5.06 | 5.06 | - | 6,797,284 |
| Jul 9, 2025 | 5.20 | 5.20 | 4.95 | 5.06 | 5.06 | -0.78% | 6,173,740 |
| Jul 8, 2025 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | 1.80% | 13,887,470 |
| Jul 7, 2025 | 5.15 | 5.20 | 5.00 | 5.01 | 5.01 | -2.15% | 10,767,890 |
| Jul 4, 2025 | 5.25 | 5.43 | 5.05 | 5.12 | 5.12 | -0.58% | 35,806,870 |
| Jul 3, 2025 | 5.01 | 5.21 | 4.90 | 5.15 | 5.15 | 3.41% | 26,902,660 |
| Jul 2, 2025 | 5.14 | 5.26 | 4.90 | 4.98 | 4.98 | -3.49% | 25,474,970 |
| Jul 1, 2025 | 5.42 | 5.42 | 5.05 | 5.16 | 5.16 | -2.46% | 22,537,530 |
| Jun 30, 2025 | 5.15 | 5.48 | 5.09 | 5.29 | 5.29 | 4.34% | 46,783,940 |
| Jun 27, 2025 | 4.60 | 5.34 | 4.60 | 5.07 | 5.07 | 12.42% | 79,746,770 |
| Jun 26, 2025 | 4.47 | 4.59 | 4.37 | 4.51 | 4.51 | 3.20% | 17,440,720 |
| Jun 25, 2025 | 4.09 | 4.54 | 3.80 | 4.37 | 4.37 | 7.11% | 29,698,670 |
| Jun 24, 2025 | 3.95 | 4.10 | 3.90 | 4.08 | 4.08 | 7.65% | 7,685,431 |
| Jun 23, 2025 | 3.75 | 3.95 | 3.50 | 3.79 | 3.79 | -4.05% | 4,914,061 |
| Jun 20, 2025 | 4.00 | 4.05 | 3.88 | 3.95 | 3.95 | -0.75% | 1,698,078 |
| Jun 19, 2025 | 4.16 | 4.28 | 3.92 | 3.98 | 3.98 | -3.86% | 3,722,752 |
| Jun 18, 2025 | 4.16 | 4.27 | 4.10 | 4.14 | 4.14 | 0.49% | 9,923,535 |
| Jun 17, 2025 | 3.90 | 4.50 | 3.90 | 4.12 | 4.12 | 5.10% | 41,528,030 |
| Jun 16, 2025 | 3.84 | 4.05 | 3.84 | 3.92 | 3.92 | 2.08% | 6,690,254 |
| Jun 13, 2025 | 3.72 | 3.89 | 3.60 | 3.84 | 3.84 | 1.86% | 4,289,491 |