Bank Makramah Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	52.97	53.94	51.86	52.00	52.00	-1.83%	238,229
May 18, 2026	54.98	54.98	52.80	52.97	52.97	-2.65%	131,408
May 15, 2026	56.00	56.00	54.00	54.41	54.41	-1.23%	159,753
May 14, 2026	56.65	56.66	55.00	55.09	55.09	-2.75%	163,431
May 13, 2026	57.00	58.60	55.90	56.65	56.65	-	520,836
May 12, 2026	55.75	58.64	54.87	56.65	56.65	2.57%	836,434
May 11, 2026	55.49	55.99	54.83	55.23	55.23	-0.47%	116,065
May 8, 2026	55.32	56.90	54.40	55.49	55.49	0.85%	182,253
May 7, 2026	55.50	55.50	54.90	55.02	55.02	0.33%	268,908
May 6, 2026	55.00	55.90	54.67	54.84	54.84	0.33%	448,159
May 5, 2026	53.00	55.55	52.29	54.66	54.66	2.26%	290,828
May 4, 2026	53.00	55.79	53.00	53.45	53.45	-1.04%	268,412
Apr 30, 2026	56.02	56.02	53.50	54.01	54.01	-4.24%	572,634
Apr 29, 2026	58.26	58.50	56.00	56.40	56.40	-3.18%	508,783
Apr 28, 2026	58.00	58.60	57.91	58.25	58.25	-0.03%	247,880
Apr 27, 2026	58.00	58.88	57.90	58.27	58.27	0.94%	133,813
Apr 24, 2026	59.50	59.60	57.00	57.73	57.73	-3.27%	375,721
Apr 23, 2026	59.78	60.20	59.30	59.68	59.68	-0.15%	162,116
Apr 22, 2026	60.40	60.40	59.50	59.77	59.77	-1.29%	499,418
Apr 21, 2026	60.95	61.86	60.30	60.55	60.55	0.07%	279,705
Apr 20, 2026	62.06	62.20	60.25	60.51	60.51	-2.98%	506,102
Apr 17, 2026	62.00	63.10	61.50	62.37	62.37	0.96%	512,794
Apr 16, 2026	62.50	63.09	61.50	61.78	61.78	-1.07%	228,757
Apr 15, 2026	62.55	63.70	62.39	62.45	62.45	0.10%	451,734
Apr 14, 2026	62.40	63.40	60.00	62.39	62.39	0.22%	268,200
Apr 13, 2026	63.90	63.90	62.01	62.25	62.25	-3.43%	248,919
Apr 10, 2026	63.52	65.25	62.60	64.46	64.46	1.48%	514,925
Apr 9, 2026	64.94	64.94	63.20	63.52	63.52	-2.01%	259,543
Apr 8, 2026	64.00	65.49	62.80	64.82	64.82	6.54%	651,995
Apr 7, 2026	59.00	61.95	58.05	60.84	60.84	3.01%	373,839
Apr 6, 2026	58.89	59.48	58.00	59.06	59.06	0.84%	121,236
Apr 3, 2026	58.00	58.99	57.00	58.57	58.57	-0.63%	247,274
Apr 2, 2026	59.00	60.49	58.00	58.94	58.94	-1.49%	111,252
Apr 1, 2026	59.50	61.49	59.40	59.83	59.83	1.82%	288,644
Mar 31, 2026	58.00	59.50	58.00	58.76	58.76	1.77%	157,118
Mar 30, 2026	62.60	62.60	57.00	57.74	57.74	-7.76%	670,952
Mar 27, 2026	60.70	63.45	60.70	62.60	62.60	1.49%	127,217
Mar 26, 2026	63.00	65.50	61.10	61.68	61.68	-1.78%	617,744
Mar 25, 2026	61.00	62.99	61.00	62.80	62.80	2.92%	320,599
Mar 24, 2026	61.01	62.85	60.05	61.02	61.02	0.96%	267,825
Mar 19, 2026	60.00	60.79	59.01	60.44	60.44	-0.35%	177,092
Mar 18, 2026	59.01	60.80	59.01	60.65	60.65	1.49%	377,487
Mar 17, 2026	61.80	61.80	59.00	59.76	59.76	0.56%	658,079
Mar 16, 2026	60.80	61.99	59.15	59.43	59.43	-2.19%	200,839
Mar 13, 2026	59.45	64.50	59.45	60.76	60.76	2.84%	343,956
Mar 12, 2026	60.35	60.41	58.01	59.08	59.08	-2.20%	168,138
Mar 11, 2026	61.00	62.79	60.00	60.41	60.41	0.45%	194,452
Mar 10, 2026	60.99	61.35	58.50	60.14	60.14	7.60%	356,888
Mar 9, 2026	61.00	61.00	55.89	55.89	55.89	-10.00%	333,630
Mar 6, 2026	64.50	65.60	60.99	62.10	62.10	-3.53%	197,318