Bank Makramah Limited (PSX:BML)
Pakistan
· Delayed Price · Currency is PKR 62.10
-2.27 (-3.53%)
At close: Mar 6, 2026
Bank Makramah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.85 | 65.85 | 60.01 | 64.37 | 64.37 | 2.26% | 389,646 |
| Mar 4, 2026 | 64.80 | 64.80 | 62.12 | 62.95 | 62.95 | -2.57% | 152,434 |
| Mar 3, 2026 | 64.00 | 67.00 | 60.01 | 64.61 | 64.61 | -2.05% | 549,504 |
| Mar 2, 2026 | 65.96 | 69.00 | 65.96 | 65.96 | 65.96 | -10.00% | 508,594 |
| Feb 27, 2026 | 66.00 | 73.29 | 63.00 | 73.29 | 73.29 | 10.00% | 934,005 |
| Feb 26, 2026 | 62.90 | 66.63 | 61.55 | 66.63 | 66.63 | 10.00% | 477,207 |
| Feb 25, 2026 | 57.50 | 62.00 | 56.00 | 60.57 | 60.57 | 6.26% | 813,271 |
| Feb 24, 2026 | 60.10 | 62.00 | 56.50 | 57.00 | 57.00 | -8.01% | 483,990 |
| Feb 23, 2026 | 64.59 | 65.20 | 61.00 | 61.96 | 61.96 | -4.00% | 402,671 |
| Feb 20, 2026 | 66.00 | 66.00 | 61.08 | 64.54 | 64.54 | -1.45% | 312,935 |
| Feb 19, 2026 | 68.25 | 69.00 | 63.00 | 65.49 | 65.49 | -3.48% | 437,898 |
| Feb 18, 2026 | 64.70 | 68.25 | 64.70 | 67.85 | 67.85 | 5.24% | 644,798 |
| Feb 17, 2026 | 66.10 | 67.50 | 63.75 | 64.47 | 64.47 | -4.62% | 722,294 |
| Feb 16, 2026 | 72.69 | 73.00 | 66.80 | 67.59 | 67.59 | -7.02% | 501,957 |
| Feb 13, 2026 | 73.00 | 74.49 | 71.71 | 72.69 | 72.69 | -0.59% | 496,164 |
| Feb 12, 2026 | 77.25 | 77.50 | 72.00 | 73.12 | 73.12 | -4.49% | 414,254 |
| Feb 11, 2026 | 75.91 | 80.10 | 73.70 | 76.56 | 76.56 | 0.92% | 913,232 |
| Feb 10, 2026 | 78.71 | 79.09 | 75.00 | 75.86 | 75.86 | -3.62% | 723,206 |
| Feb 9, 2026 | 83.90 | 83.90 | 78.50 | 78.71 | 78.71 | -5.57% | 959,272 |
| Feb 6, 2026 | 86.00 | 87.25 | 82.50 | 83.35 | 83.35 | -3.03% | 822,112 |
| Feb 4, 2026 | 85.93 | 87.50 | 84.70 | 85.95 | 85.95 | 0.02% | 758,237 |
| Feb 3, 2026 | 83.50 | 89.00 | 83.50 | 85.93 | 85.93 | 2.41% | 1,588,745 |
| Feb 2, 2026 | 84.01 | 91.85 | 83.06 | 83.91 | 83.91 | -13.67% | 4,486,817 |
| Jan 30, 2026 | 97.40 | 100.00 | 93.60 | 97.20 | 97.20 | 0.21% | 970,141 |
| Jan 29, 2026 | 100.00 | 100.00 | 96.60 | 97.00 | 97.00 | -2.22% | 570,475 |
| Jan 28, 2026 | 100.00 | 100.60 | 98.20 | 99.20 | 99.20 | -1.39% | 627,820 |
| Jan 27, 2026 | 100.00 | 103.80 | 100.00 | 100.60 | 100.60 | 0.60% | 586,553 |
| Jan 26, 2026 | 103.20 | 103.20 | 99.60 | 100.00 | 100.00 | -1.96% | 1,353,620 |
| Jan 23, 2026 | 104.80 | 105.20 | 101.00 | 102.00 | 102.00 | -2.11% | 818,301 |
| Jan 22, 2026 | 101.00 | 105.20 | 98.20 | 104.20 | 104.20 | 2.96% | 2,880,662 |
| Jan 21, 2026 | 103.40 | 105.60 | 100.00 | 101.20 | 101.20 | -2.50% | 2,113,829 |
| Jan 20, 2026 | 109.00 | 111.60 | 103.40 | 103.80 | 103.80 | -4.77% | 2,362,624 |
| Jan 19, 2026 | 100.60 | 114.00 | 100.60 | 109.00 | 109.00 | -9.62% | 12,313,165 |
| Jan 16, 2026 | 120.80 | 122.40 | 119.60 | 120.60 | 120.60 | 1.69% | 804,855 |
| Jan 15, 2026 | 120.20 | 121.80 | 118.00 | 118.60 | 118.60 | -1.33% | 482,864 |
| Jan 14, 2026 | 122.00 | 123.00 | 119.60 | 120.20 | 120.20 | -1.15% | 829,276 |
| Jan 13, 2026 | 122.40 | 123.80 | 120.40 | 121.60 | 121.60 | -0.65% | 967,369 |
| Jan 12, 2026 | 125.20 | 126.00 | 122.00 | 122.40 | 122.40 | -1.61% | 1,064,678 |
| Jan 9, 2026 | 124.20 | 129.00 | 123.80 | 124.40 | 124.40 | 0.65% | 2,147,276 |
| Jan 8, 2026 | 122.00 | 127.00 | 121.60 | 123.60 | 123.60 | 1.48% | 2,882,741 |
| Jan 7, 2026 | 123.00 | 123.60 | 120.20 | 121.80 | 121.80 | 1.00% | 701,376 |
| Jan 6, 2026 | 121.60 | 124.00 | 118.20 | 120.60 | 120.60 | -0.66% | 1,220,170 |
| Jan 5, 2026 | 122.00 | 123.60 | 120.80 | 121.40 | 121.40 | -0.33% | 889,165 |
| Jan 2, 2026 | 120.20 | 124.00 | 120.20 | 121.80 | 121.80 | 1.50% | 1,058,075 |
| Jan 1, 2026 | 116.20 | 121.00 | 116.20 | 120.00 | 120.00 | 3.09% | 598,729 |
| Dec 31, 2025 | 117.20 | 118.40 | 116.00 | 116.40 | 116.40 | -1.02% | 465,783 |
| Dec 30, 2025 | 118.20 | 119.80 | 117.00 | 117.60 | 117.60 | -0.34% | 296,249 |
| Dec 29, 2025 | 120.00 | 120.20 | 117.00 | 118.00 | 118.00 | -1.01% | 626,089 |
| Dec 26, 2025 | 120.00 | 121.40 | 118.80 | 119.20 | 119.20 | -0.50% | 499,093 |
| Dec 24, 2025 | 121.60 | 121.60 | 119.60 | 119.80 | 119.80 | -0.50% | 502,165 |
| Dec 23, 2025 | 121.80 | 121.80 | 120.00 | 120.40 | 120.40 | -0.66% | 334,863 |
| Dec 22, 2025 | 121.80 | 122.80 | 120.80 | 121.20 | 121.20 | -0.33% | 384,970 |
| Dec 19, 2025 | 122.00 | 124.00 | 121.00 | 121.60 | 121.60 | 0.33% | 1,237,326 |
| Dec 18, 2025 | 123.00 | 123.00 | 121.00 | 121.20 | 121.20 | 0.17% | 544,671 |
| Dec 17, 2025 | 121.00 | 122.60 | 120.40 | 121.00 | 121.00 | 0.50% | 639,049 |
| Dec 16, 2025 | 120.40 | 122.20 | 120.00 | 120.40 | 120.40 | - | 828,350 |
| Dec 15, 2025 | 122.00 | 123.00 | 120.20 | 120.40 | 120.40 | -0.99% | 1,036,048 |
| Dec 12, 2025 | 121.20 | 123.40 | 121.20 | 121.60 | 121.60 | 0.33% | 703,417 |
| Dec 11, 2025 | 123.80 | 124.40 | 120.40 | 121.20 | 121.20 | -1.30% | 1,367,830 |
| Dec 10, 2025 | 120.00 | 125.00 | 119.20 | 122.80 | 122.80 | 3.19% | 5,174,295 |
| Dec 9, 2025 | 115.00 | 120.60 | 114.00 | 119.00 | 119.00 | 4.57% | 1,656,172 |
| Dec 8, 2025 | 114.00 | 115.40 | 113.00 | 113.80 | 113.80 | -0.18% | 464,074 |
| Dec 5, 2025 | 114.80 | 115.80 | 112.20 | 114.00 | 114.00 | 0.71% | 450,239 |
| Dec 4, 2025 | 115.00 | 115.20 | 112.60 | 113.20 | 113.20 | -1.74% | 864,652 |
| Dec 3, 2025 | 117.20 | 117.20 | 114.60 | 115.20 | 115.20 | -0.86% | 376,861 |
| Dec 2, 2025 | 118.00 | 119.20 | 115.80 | 116.20 | 116.20 | -1.53% | 926,113 |
| Dec 1, 2025 | 115.00 | 118.80 | 115.00 | 118.00 | 118.00 | 2.25% | 607,076 |
| Nov 28, 2025 | 117.80 | 118.00 | 114.60 | 115.40 | 115.40 | -1.87% | 715,590 |
| Nov 27, 2025 | 117.20 | 118.80 | 116.40 | 117.60 | 117.60 | 0.51% | 385,148 |
| Nov 26, 2025 | 119.20 | 119.80 | 114.20 | 117.00 | 117.00 | -1.18% | 927,926 |
| Nov 25, 2025 | 117.20 | 123.00 | 117.00 | 118.40 | 118.40 | 1.20% | 2,299,120 |
| Nov 24, 2025 | 119.80 | 119.80 | 116.00 | 117.00 | 117.00 | -1.52% | 1,640,560 |
| Nov 21, 2025 | 127.00 | 127.00 | 117.20 | 118.80 | 118.80 | -4.19% | 3,068,937 |
| Nov 20, 2025 | 125.80 | 128.80 | 122.80 | 124.00 | 124.00 | 1.31% | 5,199,865 |
| Nov 19, 2025 | 122.60 | 128.60 | 121.20 | 122.40 | 122.40 | 2.17% | 5,584,855 |
| Nov 18, 2025 | 117.00 | 129.80 | 114.60 | 119.80 | 119.80 | 4.72% | 8,309,965 |
| Nov 17, 2025 | 114.60 | 117.40 | 114.00 | 114.40 | 114.40 | 1.06% | 1,247,161 |
| Nov 14, 2025 | 114.60 | 115.00 | 112.00 | 113.20 | 113.20 | 1.25% | 944,223 |
| Nov 13, 2025 | 109.80 | 120.00 | 108.40 | 111.80 | 111.80 | 3.71% | 5,608,135 |
| Nov 12, 2025 | 108.00 | 111.00 | 105.80 | 107.80 | 107.80 | -0.19% | 691,372 |
| Nov 11, 2025 | 112.00 | 112.20 | 107.00 | 108.00 | 108.00 | -3.57% | 929,101 |
| Nov 10, 2025 | 114.00 | 114.60 | 111.60 | 112.00 | 112.00 | -0.18% | 2,456,032 |
| Nov 7, 2025 | 112.00 | 117.40 | 110.40 | 112.20 | 112.20 | 2.00% | 3,906,512 |
| Nov 6, 2025 | 116.00 | 117.60 | 108.40 | 110.00 | 110.00 | -3.17% | 4,651,286 |
| Nov 5, 2025 | 123.00 | 123.00 | 111.80 | 113.60 | 113.60 | -5.65% | 1,933,910 |
| Nov 4, 2025 | 125.00 | 125.00 | 115.80 | 120.40 | 120.40 | -3.53% | 1,313,582 |
| Nov 3, 2025 | 127.20 | 128.40 | 124.40 | 124.80 | 124.80 | -0.16% | 1,499,333 |
| Oct 31, 2025 | 125.40 | 128.40 | 124.00 | 125.00 | 125.00 | -0.48% | 1,919,169 |
| Oct 30, 2025 | 133.80 | 135.40 | 123.00 | 125.60 | 125.60 | -4.70% | 1,004,828 |
| Oct 29, 2025 | 133.20 | 138.00 | 130.60 | 131.80 | 131.80 | -0.60% | 941,064 |
| Oct 28, 2025 | 135.00 | 140.00 | 131.60 | 132.60 | 132.60 | -0.15% | 2,222,772 |
| Oct 27, 2025 | 137.00 | 138.00 | 132.00 | 132.80 | 132.80 | -2.64% | 715,618 |
| Oct 24, 2025 | 140.40 | 142.00 | 135.40 | 136.40 | 136.40 | -2.43% | 469,167 |
| Oct 23, 2025 | 149.00 | 149.00 | 139.00 | 139.80 | 139.80 | -4.77% | 1,912,402 |
| Oct 22, 2025 | 150.60 | 152.00 | 145.00 | 146.80 | 146.80 | -2.00% | 1,380,642 |
| Oct 21, 2025 | 157.40 | 157.40 | 149.00 | 149.80 | 149.80 | -3.35% | 2,112,294 |
| Oct 20, 2025 | 156.00 | 159.00 | 153.00 | 155.00 | 155.00 | -0.26% | 1,428,474 |
| Oct 17, 2025 | 160.00 | 160.00 | 152.20 | 155.40 | 155.40 | -2.39% | 856,220 |
| Oct 16, 2025 | 151.00 | 163.00 | 149.00 | 159.20 | 159.20 | 5.71% | 3,535,047 |
| Oct 15, 2025 | 154.00 | 155.60 | 149.00 | 150.60 | 150.60 | -1.31% | 635,575 |