Bank Makramah Limited (PSX:BML)
Pakistan · Delayed Price · Currency is PKR 53.88
-0.65 (-1.19%)
At close: Sep 8, 2026
Bank Makramah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 54.00 | 54.99 | 52.26 | 53.88 | 53.88 | -1.19% | 222,284 |
| Sep 7, 2026 | 55.41 | 56.00 | 54.31 | 54.53 | 54.53 | -1.59% | 166,265 |
| Sep 4, 2026 | 57.02 | 57.02 | 54.52 | 55.41 | 55.41 | -2.57% | 528,607 |
| Sep 3, 2026 | 57.60 | 57.60 | 55.60 | 56.87 | 56.87 | -0.33% | 418,955 |
| Sep 2, 2026 | 56.01 | 60.00 | 56.01 | 57.06 | 57.06 | 0.19% | 1,248,932 |
| Sep 1, 2026 | 56.54 | 57.49 | 55.00 | 56.95 | 56.95 | 0.73% | 338,044 |
| Aug 31, 2026 | 53.39 | 57.20 | 52.99 | 56.54 | 56.54 | 5.92% | 947,266 |
| Aug 28, 2026 | 54.75 | 55.98 | 52.10 | 53.38 | 53.38 | -1.20% | 1,067,688 |
| Aug 27, 2026 | 56.03 | 56.03 | 53.52 | 54.03 | 54.03 | -1.48% | 462,690 |
| Aug 25, 2026 | 56.52 | 57.98 | 54.70 | 54.84 | 54.84 | -3.47% | 1,228,168 |
| Aug 24, 2026 | 58.33 | 58.33 | 56.52 | 56.81 | 56.81 | -0.72% | 272,549 |
| Aug 21, 2026 | 58.50 | 58.50 | 57.00 | 57.22 | 57.22 | -0.42% | 268,545 |
| Aug 20, 2026 | 58.40 | 58.88 | 56.52 | 57.46 | 57.46 | -0.97% | 157,855 |
| Aug 19, 2026 | 60.00 | 60.70 | 57.72 | 58.02 | 58.02 | -3.41% | 489,398 |
| Aug 18, 2026 | 61.88 | 61.88 | 57.00 | 60.07 | 60.07 | -0.61% | 980,650 |
| Aug 17, 2026 | 59.99 | 61.25 | 59.00 | 60.44 | 60.44 | 3.67% | 718,626 |
| Aug 13, 2026 | 59.31 | 60.23 | 56.11 | 58.30 | 58.30 | -2.41% | 630,405 |
| Aug 12, 2026 | 60.01 | 60.70 | 59.05 | 59.74 | 59.74 | 1.12% | 107,939 |
| Aug 11, 2026 | 60.22 | 61.95 | 58.10 | 59.08 | 59.08 | -1.89% | 729,646 |
| Aug 10, 2026 | 61.00 | 61.48 | 60.00 | 60.22 | 60.22 | 0.35% | 216,356 |
| Aug 7, 2026 | 62.94 | 62.94 | 59.50 | 60.01 | 60.01 | -1.99% | 241,379 |
| Aug 6, 2026 | 57.50 | 62.99 | 57.50 | 61.23 | 61.23 | 6.93% | 973,323 |
| Aug 5, 2026 | 57.00 | 58.00 | 56.12 | 57.26 | 57.26 | 0.92% | 230,191 |
| Aug 4, 2026 | 57.22 | 57.47 | 56.50 | 56.74 | 56.74 | -0.84% | 91,771 |
| Aug 3, 2026 | 59.00 | 59.00 | 55.92 | 57.22 | 57.22 | 0.28% | 162,924 |
| Jul 31, 2026 | 57.60 | 58.95 | 57.00 | 57.06 | 57.06 | -0.90% | 188,228 |
| Jul 30, 2026 | 57.15 | 58.49 | 57.15 | 57.58 | 57.58 | -0.59% | 187,319 |
| Jul 29, 2026 | 58.51 | 58.51 | 57.50 | 57.92 | 57.92 | -1.03% | 140,040 |
| Jul 28, 2026 | 59.49 | 60.25 | 58.50 | 58.52 | 58.52 | 0.39% | 195,037 |
| Jul 27, 2026 | 57.50 | 59.90 | 57.50 | 58.29 | 58.29 | 3.30% | 251,055 |
| Jul 24, 2026 | 55.48 | 57.50 | 53.13 | 56.43 | 56.43 | 2.64% | 188,347 |
| Jul 23, 2026 | 56.99 | 57.00 | 54.11 | 54.98 | 54.98 | -2.98% | 201,609 |
| Jul 22, 2026 | 57.30 | 57.99 | 56.51 | 56.67 | 56.67 | -1.44% | 145,039 |
| Jul 21, 2026 | 59.00 | 59.90 | 57.01 | 57.50 | 57.50 | -1.98% | 329,295 |
| Jul 20, 2026 | 59.15 | 59.98 | 56.52 | 58.66 | 58.66 | -1.00% | 106,324 |
| Jul 17, 2026 | 59.01 | 60.00 | 56.30 | 59.25 | 59.25 | -0.22% | 58,427 |
| Jul 16, 2026 | 59.99 | 60.44 | 58.50 | 59.38 | 59.38 | -0.03% | 184,426 |
| Jul 15, 2026 | 61.90 | 61.90 | 59.01 | 59.40 | 59.40 | -2.50% | 329,017 |
| Jul 14, 2026 | 63.00 | 63.00 | 59.21 | 60.92 | 60.92 | -3.84% | 615,279 |
| Jul 13, 2026 | 65.00 | 65.00 | 62.77 | 63.35 | 63.35 | -3.44% | 183,297 |
| Jul 10, 2026 | 65.70 | 68.90 | 65.00 | 65.61 | 65.61 | 0.18% | 886,047 |
| Jul 9, 2026 | 65.00 | 67.49 | 63.25 | 65.49 | 65.49 | -0.49% | 852,281 |
| Jul 8, 2026 | 60.90 | 67.05 | 59.10 | 65.81 | 65.81 | 7.97% | 4,709,019 |
| Jul 7, 2026 | 59.50 | 62.00 | 59.50 | 60.95 | 60.95 | 3.80% | 1,242,984 |
| Jul 6, 2026 | 57.05 | 62.00 | 56.51 | 58.72 | 58.72 | 2.93% | 377,030 |
| Jul 3, 2026 | 57.06 | 57.70 | 57.00 | 57.05 | 57.05 | -0.44% | 165,257 |
| Jul 2, 2026 | 58.00 | 58.60 | 57.05 | 57.30 | 57.30 | -0.28% | 516,157 |
| Jul 1, 2026 | 56.79 | 57.99 | 56.46 | 57.46 | 57.46 | 1.74% | 251,912 |
| Jun 30, 2026 | 55.80 | 57.43 | 55.20 | 56.48 | 56.48 | 2.52% | 242,374 |
| Jun 29, 2026 | 55.50 | 56.90 | 55.00 | 55.09 | 55.09 | -1.08% | 407,520 |