Bank Makramah Limited (PSX:BML)
Pakistan
· Delayed Price · Currency is PKR 5.70
+0.04 (0.71%)
At close: Dec 5, 2025
Bank Makramah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.74 | 5.79 | 5.61 | 5.70 | 5.70 | 0.71% | 9,004,796 |
| Dec 4, 2025 | 5.75 | 5.76 | 5.63 | 5.66 | 5.66 | -1.74% | 17,293,040 |
| Dec 3, 2025 | 5.86 | 5.86 | 5.73 | 5.76 | 5.76 | -0.86% | 7,537,239 |
| Dec 2, 2025 | 5.90 | 5.96 | 5.79 | 5.81 | 5.81 | -1.53% | 18,522,270 |
| Dec 1, 2025 | 5.75 | 5.94 | 5.75 | 5.90 | 5.90 | 2.25% | 12,141,520 |
| Nov 28, 2025 | 5.89 | 5.90 | 5.73 | 5.77 | 5.77 | -1.87% | 14,311,810 |
| Nov 27, 2025 | 5.86 | 5.94 | 5.82 | 5.88 | 5.88 | 0.51% | 7,702,975 |
| Nov 26, 2025 | 5.96 | 5.99 | 5.71 | 5.85 | 5.85 | -1.18% | 18,558,530 |
| Nov 25, 2025 | 5.86 | 6.15 | 5.85 | 5.92 | 5.92 | 1.20% | 45,982,400 |
| Nov 24, 2025 | 5.99 | 5.99 | 5.80 | 5.85 | 5.85 | -1.52% | 32,811,210 |
| Nov 21, 2025 | 6.35 | 6.35 | 5.86 | 5.94 | 5.94 | -4.19% | 61,378,750 |
| Nov 20, 2025 | 6.29 | 6.44 | 6.14 | 6.20 | 6.20 | 1.31% | 103,997,300 |
| Nov 19, 2025 | 6.13 | 6.43 | 6.06 | 6.12 | 6.12 | 2.17% | 111,697,100 |
| Nov 18, 2025 | 5.85 | 6.49 | 5.73 | 5.99 | 5.99 | 4.72% | 166,199,300 |
| Nov 17, 2025 | 5.73 | 5.87 | 5.70 | 5.72 | 5.72 | 1.06% | 24,943,230 |
| Nov 14, 2025 | 5.73 | 5.75 | 5.60 | 5.66 | 5.66 | 1.25% | 18,884,470 |
| Nov 13, 2025 | 5.49 | 6.00 | 5.42 | 5.59 | 5.59 | 3.71% | 112,162,700 |
| Nov 12, 2025 | 5.40 | 5.55 | 5.29 | 5.39 | 5.39 | -0.19% | 13,827,450 |
| Nov 11, 2025 | 5.60 | 5.61 | 5.35 | 5.40 | 5.40 | -3.57% | 18,582,020 |
| Nov 10, 2025 | 5.70 | 5.73 | 5.58 | 5.60 | 5.60 | -0.18% | 49,120,650 |
| Nov 7, 2025 | 5.60 | 5.87 | 5.52 | 5.61 | 5.61 | 2.00% | 78,130,250 |
| Nov 6, 2025 | 5.80 | 5.88 | 5.42 | 5.50 | 5.50 | -3.17% | 93,025,730 |
| Nov 5, 2025 | 6.15 | 6.15 | 5.59 | 5.68 | 5.68 | -5.65% | 38,678,200 |
| Nov 4, 2025 | 6.25 | 6.25 | 5.79 | 6.02 | 6.02 | -3.53% | 26,271,640 |
| Nov 3, 2025 | 6.36 | 6.42 | 6.22 | 6.24 | 6.24 | -0.16% | 29,986,660 |
| Oct 31, 2025 | 6.27 | 6.42 | 6.20 | 6.25 | 6.25 | -0.48% | 38,383,380 |
| Oct 30, 2025 | 6.69 | 6.77 | 6.15 | 6.28 | 6.28 | -4.70% | 20,096,560 |
| Oct 29, 2025 | 6.66 | 6.90 | 6.53 | 6.59 | 6.59 | -0.60% | 18,821,280 |
| Oct 28, 2025 | 6.75 | 7.00 | 6.58 | 6.63 | 6.63 | -0.15% | 44,455,440 |
| Oct 27, 2025 | 6.85 | 6.90 | 6.60 | 6.64 | 6.64 | -2.64% | 14,312,370 |
| Oct 24, 2025 | 7.02 | 7.10 | 6.77 | 6.82 | 6.82 | -2.43% | 9,383,356 |
| Oct 23, 2025 | 7.45 | 7.45 | 6.95 | 6.99 | 6.99 | -4.77% | 38,248,050 |
| Oct 22, 2025 | 7.53 | 7.60 | 7.25 | 7.34 | 7.34 | -2.00% | 27,612,850 |
| Oct 21, 2025 | 7.87 | 7.87 | 7.45 | 7.49 | 7.49 | -3.35% | 42,245,890 |
| Oct 20, 2025 | 7.80 | 7.95 | 7.65 | 7.75 | 7.75 | -0.26% | 28,569,490 |
| Oct 17, 2025 | 8.00 | 8.00 | 7.61 | 7.77 | 7.77 | -2.39% | 17,124,410 |
| Oct 16, 2025 | 7.55 | 8.15 | 7.45 | 7.96 | 7.96 | 5.71% | 70,700,950 |
| Oct 15, 2025 | 7.70 | 7.78 | 7.45 | 7.53 | 7.53 | -1.31% | 12,711,510 |
| Oct 14, 2025 | 7.41 | 7.69 | 7.37 | 7.63 | 7.63 | 5.68% | 11,763,640 |
| Oct 13, 2025 | 7.60 | 7.64 | 6.98 | 7.22 | 7.22 | -5.00% | 16,219,520 |
| Oct 10, 2025 | 7.60 | 7.88 | 7.51 | 7.60 | 7.60 | -0.52% | 26,536,574 |
| Oct 9, 2025 | 8.01 | 8.10 | 7.59 | 7.64 | 7.64 | -4.50% | 21,401,350 |
| Oct 8, 2025 | 8.24 | 8.31 | 7.96 | 8.00 | 8.00 | -1.23% | 19,972,410 |
| Oct 7, 2025 | 8.34 | 8.50 | 8.05 | 8.10 | 8.10 | -2.29% | 32,361,920 |
| Oct 6, 2025 | 7.99 | 8.44 | 7.75 | 8.29 | 8.29 | 6.15% | 78,284,370 |
| Oct 3, 2025 | 8.29 | 8.32 | 7.70 | 7.81 | 7.81 | -5.56% | 41,482,970 |
| Oct 2, 2025 | 7.66 | 8.53 | 7.59 | 8.27 | 8.27 | 8.10% | 66,388,450 |
| Oct 1, 2025 | 7.81 | 7.81 | 7.56 | 7.65 | 7.65 | - | 4,504,511 |
| Sep 30, 2025 | 7.55 | 7.90 | 7.50 | 7.65 | 7.65 | 0.66% | 15,755,310 |
| Sep 29, 2025 | 7.80 | 7.80 | 7.53 | 7.60 | 7.60 | -0.39% | 7,526,834 |
| Sep 26, 2025 | 7.80 | 7.90 | 7.57 | 7.63 | 7.63 | -1.80% | 14,028,050 |
| Sep 25, 2025 | 7.81 | 7.94 | 7.72 | 7.77 | 7.77 | -0.13% | 9,055,579 |
| Sep 24, 2025 | 7.74 | 8.02 | 7.72 | 7.78 | 7.78 | 0.52% | 13,592,920 |
| Sep 23, 2025 | 8.00 | 8.08 | 7.71 | 7.74 | 7.74 | -2.76% | 14,447,210 |
| Sep 22, 2025 | 7.92 | 8.21 | 7.82 | 7.96 | 7.96 | 3.11% | 49,070,180 |
| Sep 19, 2025 | 7.20 | 8.14 | 7.14 | 7.72 | 7.72 | 8.12% | 89,929,040 |
| Sep 18, 2025 | 6.73 | 7.29 | 6.65 | 7.14 | 7.14 | 7.85% | 76,271,750 |
| Sep 17, 2025 | 6.60 | 6.72 | 6.55 | 6.62 | 6.62 | 1.22% | 9,548,071 |
| Sep 16, 2025 | 6.54 | 6.64 | 6.45 | 6.54 | 6.54 | 1.87% | 3,549,424 |
| Sep 15, 2025 | 6.69 | 6.70 | 6.30 | 6.42 | 6.42 | -2.87% | 7,914,224 |
| Sep 12, 2025 | 6.65 | 6.80 | 6.52 | 6.61 | 6.61 | -0.45% | 10,924,286 |
| Sep 11, 2025 | 6.60 | 6.87 | 6.50 | 6.64 | 6.64 | 0.61% | 13,538,010 |
| Sep 10, 2025 | 6.71 | 6.89 | 6.51 | 6.60 | 6.60 | -1.35% | 22,900,620 |
| Sep 9, 2025 | 6.26 | 6.78 | 6.15 | 6.69 | 6.69 | 7.21% | 32,983,530 |
| Sep 8, 2025 | 6.23 | 6.38 | 6.15 | 6.24 | 6.24 | -0.48% | 11,793,270 |
| Sep 5, 2025 | 5.94 | 6.37 | 5.84 | 6.27 | 6.27 | 6.09% | 46,924,460 |
| Sep 4, 2025 | 5.92 | 5.98 | 5.79 | 5.91 | 5.91 | 2.07% | 11,172,840 |
| Sep 3, 2025 | 6.00 | 6.03 | 5.76 | 5.79 | 5.79 | -2.53% | 11,761,160 |
| Sep 2, 2025 | 5.55 | 6.00 | 5.52 | 5.94 | 5.94 | 5.69% | 23,880,050 |
| Sep 1, 2025 | 5.68 | 5.80 | 5.50 | 5.62 | 5.62 | -0.53% | 5,267,467 |
| Aug 29, 2025 | 5.90 | 5.94 | 5.55 | 5.65 | 5.65 | -2.75% | 25,130,650 |
| Aug 28, 2025 | 5.39 | 6.05 | 5.39 | 5.81 | 5.81 | 9.83% | 66,004,490 |
| Aug 27, 2025 | 4.95 | 5.53 | 4.92 | 5.29 | 5.29 | 7.96% | 58,852,610 |
| Aug 26, 2025 | 4.97 | 4.97 | 4.89 | 4.90 | 4.90 | - | 1,581,601 |
| Aug 25, 2025 | 4.99 | 4.99 | 4.86 | 4.90 | 4.90 | -0.41% | 1,468,253 |
| 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 |