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
2024-05-172,810.002,830.002,750.002,808.04191.05149,292
2024-05-162,830.002,848.502,795.002,804.66190.82261,252
2024-05-152,800.002,853.002,800.002,828.01192.411,579,763
2024-05-142,720.002,833.002,720.002,792.28189.981,224,055
2024-05-132,684.992,740.002,681.112,718.60184.96883,981
2024-05-102,725.902,725.902,675.002,681.57182.451,213,651
2024-05-092,710.002,740.002,680.002,725.90185.46888,436
2024-05-082,710.062,735.002,688.852,706.36184.13493,686
2024-05-072,770.002,770.002,710.002,719.20185.01385,344
2024-05-062,798.002,798.002,750.002,755.42187.47454,644
2024-05-032,700.002,781.002,675.862,773.02188.67504,703
2024-05-022,730.002,730.002,677.002,695.59183.40487,035
2024-04-302,765.002,783.832,714.102,727.24185.55322,857
2024-04-292,800.002,800.032,736.002,768.30188.35628,219
2024-04-262,830.002,840.002,807.002,818.44191.76127,161
2024-04-252,819.002,840.002,796.002,829.10192.48334,242
2024-04-242,780.002,815.002,756.572,800.77190.56311,283
2024-04-232,800.002,849.002,767.252,779.22189.09400,032
2024-04-222,650.002,775.002,650.002,755.69187.49820,036
2024-04-192,610.002,629.002,596.002,622.18178.40169,002
2024-04-182,660.002,713.002,598.002,606.02177.31862,012
2024-04-172,640.002,650.002,600.002,617.39178.08305,676
2024-04-162,605.002,660.002,565.102,631.31179.03636,814
2024-04-152,622.002,650.002,550.502,595.35176.581,776,296
2024-04-092,570.002,668.002,570.002,621.71178.37830,638
2024-04-082,515.002,574.002,515.002,565.86174.57368,109
2024-04-042,492.002,540.002,492.002,516.98171.25192,798
2024-04-032,485.502,524.902,485.502,490.74169.46264,411
2024-04-022,505.002,515.002,490.002,495.49169.7896,102
2024-04-012,549.992,560.002,510.002,517.51171.28125,838
2024-03-292,510.022,550.002,502.002,536.99172.6164,629
2024-03-282,500.012,546.002,495.002,527.09171.93235,710
2024-03-272,510.002,550.002,490.002,511.16170.85806,275
2024-03-262,475.002,510.002,475.002,499.52170.06108,144
2024-03-252,500.002,520.002,460.002,495.34169.77725,887
2024-03-222,505.002,505.002,480.002,495.00169.75168,993
2024-03-212,535.002,537.002,490.002,494.36169.71258,507
2024-03-202,496.002,525.002,476.202,511.35170.86202,176
2024-03-192,406.002,499.002,406.002,493.57169.652,452,565
2024-03-182,459.002,474.002,430.002,445.67166.40198,477
2024-03-152,450.002,485.002,425.002,446.08166.42286,083
2024-03-142,374.002,466.002,370.002,430.11165.34217,530
2024-03-132,434.002,449.502,340.002,357.60160.40122,283
2024-03-122,460.002,475.002,400.002,432.17165.48105,462
2024-03-112,449.002,478.002,435.002,447.29166.51111,933
2024-03-082,438.902,487.002,410.002,437.60165.85188,001
2024-03-072,444.002,450.002,380.002,439.21165.96431,460
2024-03-062,494.992,495.002,425.002,431.67165.44180,054
2024-03-052,549.002,549.002,472.102,485.23169.09228,843
2024-03-042,490.002,568.602,489.002,530.50172.17454,590
2024-03-012,350.002,524.692,350.002,462.05167.51680,590
2024-02-292,344.002,369.992,335.052,348.55159.79193,077
2024-02-282,319.002,379.502,298.442,327.31158.34223,605
2024-02-272,300.002,334.992,260.012,316.87157.63303,417
2024-02-262,275.002,317.802,250.002,271.66154.56383,850
2024-02-232,220.002,280.002,201.002,266.70154.22242,352
2024-02-222,229.002,255.002,200.002,214.68150.68241,452
2024-02-212,181.002,225.002,152.002,202.46149.85393,867
2024-02-202,205.002,219.002,150.002,157.35146.78254,997
2024-02-192,200.002,255.002,171.712,202.01149.82265,158
← NewerPage 11 of 21 · 1,240 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.