BML share price history Bank Makramah Limited

Bank Makramah Limited (BML) has 2,517 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 62.55. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 3.50
Last session: 13 Nov 2026close Rs 62.55
Sessions on file: 2,517123 months
Highest close: Rs 85.954 Feb 2026
Lowest close: Rs 0.4019 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

BML month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	62.55	62.73	56.44	5,465,273	9
Oct 2026	58.33	62.31	53.35	15,191,980	22
Sep 2026	57.32	57.32	43.47	12,779,707	22
Aug 2026	56.54	61.23	53.38	9,977,369	19
Jul 2026	57.06	65.81	54.98	12,303,426	23
Jun 2026	56.48	64.84	51.58	12,475,526	20
May 2026	53.12	56.65	51.86	4,454,182	17
Apr 2026	54.01	64.82	54.01	7,565,284	22
Mar 2026	58.76	65.96	55.89	6,769,512	20
Feb 2026	73.29	85.95	57.00	16,893,065	19
Jan 2026	4.86	6.22	4.85	764,875,538	22
Dec 2025	5.82	6.14	5.66	399,707,988	22
Nov 2025	5.77	6.24	5.39	1,066,252,655	20
Oct 2025	6.25	8.29	6.25	701,581,347	23
Sep 2025	7.65	7.96	5.62	501,834,365	22
Aug 2025	5.65	5.81	4.90	222,477,671	20
Jul 2025	5.07	5.30	4.79	246,520,602	23
Jun 2025	5.29	5.29	3.60	283,744,426	19
May 2025	3.64	3.77	2.90	71,442,101	20
Apr 2025	3.67	3.80	3.64	33,666,997	20
Mar 2025	3.67	3.95	3.65	42,761,057	19
Feb 2025	3.86	4.19	3.73	230,990,595	19
Jan 2025	3.75	3.75	2.55	313,574,018	23
Dec 2024	2.65	2.89	2.56	119,528,045	21
Nov 2024	2.80	2.80	2.01	154,397,109	21
Oct 2024	2.35	2.35	1.94	33,679,463	23
Sep 2024	2.01	2.17	1.92	21,199,511	20
Aug 2024	2.00	2.20	1.94	8,869,591	21
Jul 2024	2.00	2.31	2.00	31,542,782	21
Jun 2024	1.84	1.98	1.80	11,283,266	17
May 2024	1.90	2.01	1.86	10,729,117	21
Apr 2024	1.90	2.10	1.90	6,799,000	18
Mar 2024	2.07	2.21	2.00	7,643,500	21
Feb 2024	2.12	2.18	2.06	4,562,500	19
Jan 2024	2.05	2.37	2.05	16,358,500	23
Dec 2023	2.28	2.39	2.06	51,201,500	20
Nov 2023	2.17	2.30	1.74	26,159,000	21
Oct 2023	1.80	1.91	1.73	5,965,000	22
Sep 2023	1.89	1.99	1.81	5,206,000	20
Aug 2023	1.85	2.04	1.79	17,696,000	22
Jul 2023	1.93	1.95	1.73	9,576,500	20
Jun 2023	1.75	1.87	1.65	4,863,000	19
May 2023	1.85	2.05	1.85	5,099,000	22
Apr 2023	2.00	2.17	1.81	6,529,500	16
Mar 2023	1.90	2.18	1.90	5,131,500	22
Feb 2023	2.13	2.32	2.08	7,904,500	20
Jan 2023	2.13	2.18	1.68	24,277,500	22
Dec 2022	1.70	2.08	1.65	20,792,000	22
Nov 2022	1.56	1.72	1.56	4,810,000	21
Oct 2022	1.51	1.67	1.41	12,082,000	21
Sep 2022	1.40	1.99	1.40	18,134,500	22
Aug 2022	2.01	2.35	2.01	10,843,500	21
Jul 2022	2.07	2.38	2.07	2,708,000	18
Jun 2022	2.24	2.49	2.22	6,529,000	21
May 2022	2.48	2.72	2.42	44,274,500	18
Apr 2022	2.49	2.81	2.49	8,328,000	20
Mar 2022	2.86	2.98	2.26	35,258,500	22
Feb 2022	2.53	2.71	2.48	12,955,000	20
Jan 2022	2.73	2.87	2.39	31,671,500	21
Dec 2021	2.47	2.77	2.06	34,718,000	23
Nov 2021	2.20	2.58	2.11	17,101,000	22
Oct 2021	2.48	2.94	2.41	29,113,000	19
Sep 2021	2.50	3.06	2.41	26,939,500	22
Aug 2021	2.69	2.96	2.44	53,218,500	20
Jul 2021	2.33	2.52	2.20	13,546,000	19
Jun 2021	2.33	2.69	2.30	38,743,500	22
May 2021	2.51	2.96	1.37	115,307,000	15
Apr 2021	1.38	1.66	1.34	5,081,000	22
Mar 2021	1.60	1.86	1.52	23,289,500	22
Feb 2021	1.75	1.91	1.75	6,561,000	19
Jan 2021	1.89	1.92	1.73	15,514,000	21
Dec 2020	1.87	2.10	1.82	11,063,500	22
Nov 2020	2.03	2.11	1.89	15,693,500	21
Oct 2020	1.90	1.94	1.55	12,451,500	21
Sep 2020	1.89	2.14	1.70	44,169,000	22
Aug 2020	1.67	1.71	1.60	9,206,500	20
Jul 2020	1.59	1.68	1.15	8,981,500	22
Jun 2020	1.20	1.36	1.06	20,722,500	22
May 2020	1.22	1.50	1.22	11,807,500	16
Apr 2020	1.49	1.68	1.46	13,444,000	22
Mar 2020	1.80	2.11	1.40	23,506,000	21
Feb 2020	2.02	2.35	1.90	14,784,500	19
Jan 2020	1.95	2.21	1.07	90,491,500	23
Dec 2019	1.16	1.32	1.10	15,624,000	21
Nov 2019	1.28	1.50	0.83	30,353,000	21
Oct 2019	0.86	1.06	0.59	34,469,500	23
Sep 2019	0.57	0.60	0.50	11,732,000	19
Aug 2019	0.55	0.60	0.40	30,445,500	18
Jul 2019	0.55	0.70	0.54	8,102,000	23
Jun 2019	0.65	0.76	0.64	41,630,500	16
May 2019	0.69	0.74	0.59	8,496,000	21
Apr 2019	0.65	0.75	0.62	4,916,500	22
Mar 2019	0.74	0.80	0.69	3,112,500	21
Feb 2019	0.77	0.92	0.75	2,921,500	19
Jan 2019	0.93	0.99	0.82	2,920,000	23
Dec 2018	0.82	0.95	0.82	1,647,000	20
Nov 2018	0.92	1.06	0.92	4,015,500	21
Oct 2018	1.04	1.14	0.93	8,773,000	23
Sep 2018	1.05	1.32	1.05	19,786,500	18
Aug 2018	1.33	1.86	1.31	11,885,500	19
Jul 2018	1.86	2.15	1.62	12,494,500	21
Jun 2018	2.15	2.67	2.09	42,449,000	18
May 2018	2.55	2.55	2.11	11,879,000	22
Apr 2018	2.50	2.94	2.45	34,248,500	21
Mar 2018	2.57	2.75	2.50	13,423,000	21
Feb 2018	2.70	2.88	2.69	10,040,000	19
Jan 2018	2.84	2.88	2.50	19,257,500	23
Dec 2017	2.77	2.77	2.10	14,933,500	19
Nov 2017	2.56	2.90	2.55	9,435,000	22
Oct 2017	2.48	3.11	2.48	17,667,500	22
Sep 2017	3.16	3.46	3.00	10,141,000	19
Aug 2017	3.26	5.44	3.03	79,534,500	22
Jul 2017	5.26	5.46	4.40	54,086,000	21
Jun 2017	4.12	6.00	4.12	30,328,000	18
May 2017	5.60	7.08	5.03	156,831,500	22
Apr 2017	5.02	5.17	3.79	103,419,500	20
Mar 2017	4.33	4.37	3.67	42,438,500	22
Feb 2017	3.98	4.19	3.88	42,472,500	20
Jan 2017	4.12	4.93	4.12	58,774,000	22
Dec 2016	4.40	4.60	4.09	53,975,000	21
Nov 2016	4.62	5.12	3.53	362,676,500	22
Oct 2016	3.39	4.12	3.30	143,806,000	19
Sep 2016	3.23	3.50	2.98	84,541,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	62.55	+0.16%	103,573
12 Nov 2026	62.45	-0.30%	203,331
11 Nov 2026	62.64	+3.85%	653,444
10 Nov 2026	60.32	-2.06%	211,668
6 Nov 2026	61.59	-0.40%	279,746
5 Nov 2026	61.84	-1.42%	537,909
4 Nov 2026	62.73	+2.84%	581,285
3 Nov 2026	61.00	+8.08%	2,549,171
2 Nov 2026	56.44	-3.24%	345,146
30 Oct 2026	58.33	-2.77%	341,686
29 Oct 2026	59.99	-1.17%	198,615
28 Oct 2026	60.70	-2.58%	146,378
27 Oct 2026	62.31	+6.97%	1,809,822
26 Oct 2026	58.25	-0.78%	393,593
23 Oct 2026	58.71	+1.45%	250,908
22 Oct 2026	57.87	-1.28%	281,465
21 Oct 2026	58.62	+2.29%	1,154,381
20 Oct 2026	57.31	-3.23%	507,540
19 Oct 2026	59.22	-1.56%	528,414
16 Oct 2026	60.16	-2.10%	308,291
15 Oct 2026	61.45	+4.70%	1,730,443
14 Oct 2026	58.69	+10.01%	2,389,404
13 Oct 2026	53.35	-3.79%	660,033
12 Oct 2026	55.45	-3.58%	169,912
9 Oct 2026	57.51	+0.82%	251,002
8 Oct 2026	57.04	-3.70%	501,915
7 Oct 2026	59.23	+6.80%	1,477,858
6 Oct 2026	55.46	+2.02%	536,396
5 Oct 2026	54.36	-2.11%	311,181
2 Oct 2026	55.53	-1.14%	511,973
1 Oct 2026	56.17	-2.01%	730,770
30 Sep 2026	57.32	+1.56%	971,759
29 Sep 2026	56.44	+4.34%	1,252,003
28 Sep 2026	54.09	+1.43%	164,375
25 Sep 2026	53.33	+0.93%	402,211
24 Sep 2026	52.84	-3.10%	311,638
23 Sep 2026	54.53	-4.32%	537,386
22 Sep 2026	56.99	+4.24%	1,619,822
21 Sep 2026	54.67	+10.00%	891,553
18 Sep 2026	49.70	+10.00%	968,564
17 Sep 2026	45.18	+3.93%	432,188
16 Sep 2026	43.47	-2.16%	596,196
15 Sep 2026	44.43	-2.95%	281,339
14 Sep 2026	45.78	-8.22%	492,518
11 Sep 2026	49.88	-0.66%	388,505
10 Sep 2026	50.21	-3.87%	317,901
9 Sep 2026	52.23	-3.06%	228,662
8 Sep 2026	53.88	-1.19%	222,284
7 Sep 2026	54.53	-1.59%	166,265
4 Sep 2026	55.41	-2.57%	528,607
3 Sep 2026	56.87	-0.33%	418,955
2 Sep 2026	57.06	+0.19%	1,248,932
1 Sep 2026	56.95	+0.73%	338,044
31 Aug 2026	56.54	+5.92%	947,266
28 Aug 2026	53.38	-1.20%	1,067,688
27 Aug 2026	54.03	-1.48%	462,690
25 Aug 2026	54.84	-3.47%	1,228,168
24 Aug 2026	56.81	-0.72%	272,549
21 Aug 2026	57.22	-0.42%	268,545
20 Aug 2026	57.46	-0.97%	157,855

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

BML daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,517 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.