Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MARI.KAR stock page

Mari Energies Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-203,280.013,295.003,257.003,262.64221.98603,919
2024-08-193,399.003,400.003,261.003,288.28223.721,103,023
2024-08-163,415.003,428.003,380.003,386.18230.38854,191
2024-08-153,401.503,474.993,355.053,410.18232.022,459,216
2024-08-133,250.003,425.003,230.003,395.80231.044,523,009
2024-08-123,450.003,450.003,144.643,266.80222.2611,843,859
2024-08-093,144.643,144.643,144.643,144.64213.952,557,794
2024-08-082,613.882,858.762,610.002,858.76194.501,863,785
2024-08-072,590.002,625.002,590.002,598.87176.82212,355
2024-08-062,589.002,619.902,580.002,591.36176.31594,676
2024-08-052,616.002,644.002,545.252,588.89176.14179,469
2024-08-022,648.002,650.002,600.002,618.17178.13215,352
2024-08-012,650.002,669.942,603.002,620.33178.28138,933
2024-07-312,656.002,668.002,650.052,653.19180.5151,858
2024-07-302,694.942,694.942,655.002,658.89180.90177,408
2024-07-292,688.102,700.002,649.992,655.86180.70510,985
2024-07-262,661.102,675.002,650.002,654.60180.6182,458
2024-07-252,690.902,700.002,658.032,666.21181.40169,551
2024-07-242,695.002,700.002,678.002,690.94183.08380,196
2024-07-232,650.012,709.002,650.002,690.05183.02416,682
2024-07-222,710.002,740.002,635.002,643.16179.83838,639
2024-07-192,699.902,721.002,675.012,714.55184.691,525,727
2024-07-182,698.002,700.002,678.002,699.14183.64237,843
2024-07-152,680.002,718.362,674.002,697.66183.54350,154
2024-07-122,664.002,699.982,610.002,668.50181.56510,292
2024-07-112,660.102,689.002,640.002,660.92181.04140,004
2024-07-102,676.002,680.952,655.002,670.93181.72104,337
2024-07-092,700.002,710.002,660.792,670.82181.71207,216
2024-07-082,699.002,724.452,681.002,699.81183.69190,854
2024-07-052,701.002,720.002,676.502,691.52183.12365,814
2024-07-042,715.012,754.002,698.002,720.80185.11348,363
2024-07-032,680.002,735.002,673.002,713.52184.62253,044
2024-07-022,699.952,725.002,670.002,676.88182.13266,958
2024-07-012,719.802,719.982,670.002,690.85183.08528,301
2024-06-282,718.982,720.002,699.002,712.34184.54207,216
2024-06-272,695.002,720.002,675.002,701.54183.80323,604
2024-06-262,650.002,699.992,649.992,665.22181.33237,105
2024-06-252,660.002,660.002,641.002,651.01180.37190,998
2024-06-242,666.102,685.102,640.002,650.15180.31372,375
2024-06-212,681.002,730.002,660.002,665.47181.35228,501
2024-06-202,738.992,750.002,705.002,711.74184.50226,440
2024-06-142,695.002,780.002,685.082,719.58185.03430,749
2024-06-132,590.002,700.802,579.002,685.08182.68792,145
2024-06-122,538.852,601.002,530.002,547.42173.32689,131
2024-06-112,628.892,628.892,510.002,535.39172.50632,134
2024-06-102,650.002,651.002,592.002,596.51176.66131,940
2024-06-072,616.032,680.002,540.002,631.56179.04478,449
2024-06-062,679.002,679.002,615.002,642.20179.77368,955
2024-06-052,656.102,685.002,654.992,667.07181.46255,582
2024-06-042,765.002,765.002,615.102,672.60181.831,192,573
2024-06-032,780.002,799.002,752.602,756.04187.51279,432
2024-05-312,754.002,789.002,750.002,775.71188.85408,690
2024-05-302,805.002,805.002,750.002,754.44187.40819,109
2024-05-292,849.972,850.002,775.002,802.84190.701,083,160
2024-05-272,836.002,847.882,814.002,838.10193.10663,229
2024-05-242,790.002,855.002,761.002,836.07192.963,433,386
2024-05-232,790.002,830.002,770.002,786.41189.58458,622
2024-05-222,800.002,825.002,750.002,783.04189.35718,174
2024-05-212,815.002,815.002,790.002,800.26190.52201,042
2024-05-202,795.002,826.002,785.002,811.21191.27267,597
← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-2118.7000 PKR
2026-01-308.3000 PKR
2025-09-1821.7000 PKR
2024-09-161,206.0000 PKR
2024-02-02882.0000 PKR
2023-09-18522.0000 PKR
2023-02-02801.0000 PKR
2022-09-20558.0000 PKR
2022-02-02558.0000 PKR
2021-10-15675.0000 PKR
2021-04-29540.0000 PKR
2021-03-10486.0000 PKR
2020-09-18162.0000 PKR
2020-02-1336.9000 PKR
2020-02-124.1000 PKR
2019-10-1417.9982 PKR
2019-03-1235.9964 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.