Bank Makramah Limited (PSX:BML)
Pakistan · Delayed Price · Currency is PKR 5.04
-0.03 (-0.59%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 3.77 | 3.88 | 3.74 | 3.77 | 3.77 | - | 2,503,624 |
| Jun 11, 2025 | 3.84 | 3.85 | 3.70 | 3.77 | 3.77 | 0.27% | 3,252,766 |
| Jun 10, 2025 | 3.90 | 3.90 | 3.68 | 3.76 | 3.76 | -2.34% | 2,719,995 |
| Jun 5, 2025 | 3.80 | 3.99 | 3.69 | 3.85 | 3.85 | 2.94% | 11,853,890 |
| Jun 4, 2025 | 3.70 | 3.84 | 3.56 | 3.74 | 3.74 | 3.89% | 4,716,188 |
| Jun 3, 2025 | 3.69 | 3.69 | 3.56 | 3.60 | 3.60 | -0.28% | 2,070,294 |
| Jun 2, 2025 | 3.72 | 3.72 | 3.59 | 3.61 | 3.61 | -0.82% | 2,505,919 |
| May 30, 2025 | 3.70 | 3.84 | 3.63 | 3.64 | 3.64 | - | 4,514,479 |
| May 29, 2025 | 3.73 | 3.77 | 3.62 | 3.64 | 3.64 | -0.55% | 4,669,112 |
| May 27, 2025 | 3.78 | 3.82 | 3.63 | 3.66 | 3.66 | -1.35% | 3,358,241 |
| May 26, 2025 | 3.82 | 3.84 | 3.66 | 3.71 | 3.71 | -1.59% | 2,729,821 |
| May 23, 2025 | 3.81 | 3.87 | 3.62 | 3.77 | 3.77 | - | 3,242,304 |
| May 22, 2025 | 3.42 | 4.15 | 3.42 | 3.77 | 3.77 | 9.91% | 28,172,030 |
| May 21, 2025 | 3.45 | 3.50 | 3.39 | 3.43 | 3.43 | 1.78% | 704,722 |