Bank Makramah Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	53.99	54.85	51.03	54.09	54.09	1.43%	164,375
Sep 25, 2026	52.80	54.25	52.00	53.33	53.33	0.93%	402,211
Sep 24, 2026	54.60	54.60	52.07	52.84	52.84	-3.10%	311,638
Sep 23, 2026	57.13	57.99	54.09	54.53	54.53	-4.32%	537,386
Sep 22, 2026	54.67	58.80	53.12	56.99	56.99	4.24%	1,619,822
Sep 21, 2026	54.60	54.67	52.00	54.67	54.67	10.00%	891,553
Sep 18, 2026	47.00	49.70	46.00	49.70	49.70	10.00%	968,564
Sep 17, 2026	44.95	45.70	43.47	45.18	45.18	3.93%	432,188
Sep 16, 2026	44.40	44.59	42.71	43.47	43.47	-2.16%	596,196
Sep 15, 2026	46.00	46.40	44.07	44.43	44.43	-2.95%	281,339
Sep 14, 2026	49.50	50.00	45.30	45.78	45.78	-8.22%	492,518
Sep 11, 2026	50.25	50.90	48.00	49.88	49.88	-0.66%	388,505
Sep 10, 2026	52.90	53.19	50.00	50.21	50.21	-3.87%	317,901
Sep 9, 2026	54.00	54.25	52.11	52.23	52.23	-3.06%	228,662
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