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
2024-02-162,201.102,276.002,181.902,198.25149.56527,230
2024-02-152,320.002,325.002,250.002,267.11154.25361,845
2024-02-142,315.002,389.402,266.512,321.78157.97460,674
2024-02-132,165.002,308.042,100.002,308.04157.031,414,783
2024-02-122,241.012,269.992,130.002,147.01146.08521,704
2024-02-092,300.002,300.002,200.002,274.11154.72489,402
2024-02-072,315.002,345.002,300.072,330.85158.58179,811
2024-02-062,235.002,329.992,235.002,316.57157.61535,303
2024-02-022,323.002,323.002,227.002,238.84152.32166,185
2024-02-012,265.002,353.002,250.002,328.1498.391510,184
2024-01-312,335.002,335.002,250.002,259.7395.500713,071
2024-01-302,341.002,389.002,260.002,292.0896.867588,142
2024-01-292,448.512,487.002,335.002,353.1699.448659,548
2024-01-262,528.002,529.892,445.002,452.37103.64729,829
2024-01-252,500.002,569.002,500.002,534.66107.123,833,707
2024-01-242,510.002,540.002,479.002,497.21105.541,049,392
2024-01-232,455.002,522.002,401.012,502.66105.771,219,870
2024-01-222,370.002,457.002,349.012,428.65102.64623,323
2024-01-192,350.002,481.812,350.002,375.37100.39517,645
2024-01-182,348.082,369.002,285.002,349.1899.2801,101,682
2024-01-172,324.992,360.002,320.002,348.3799.2462,368,802
2024-01-162,295.002,338.102,250.002,319.3598.0191,267,858
2024-01-152,340.002,353.532,281.002,303.3197.341511,822
2024-01-122,300.002,379.992,260.002,319.2698.0151,967,105
2024-01-112,098.002,254.392,098.002,254.3995.2741,798,220
2024-01-102,109.992,118.002,087.422,097.1188.627174,744
2024-01-092,120.002,137.002,096.002,105.4088.977167,355
2024-01-082,148.992,163.202,105.002,116.4189.443290,628
2024-01-052,119.992,163.002,090.002,127.3989.907749,863
2024-01-042,103.012,128.442,085.002,113.4089.315125,010
2024-01-032,099.992,138.002,071.002,097.8788.659527,266
2024-01-022,160.002,160.002,080.002,100.1988.757318,636
2024-01-012,103.992,157.002,098.002,147.3090.748355,896
2023-12-292,075.002,117.002,055.002,096.1088.584599,527
2023-12-281,999.002,142.751,981.002,116.0389.4271,852,562
2023-12-271,939.991,999.001,925.011,993.2684.238458,685
2023-12-262,042.972,042.971,936.101,949.7182.398934,354
2023-12-222,082.002,094.002,030.002,044.3486.397201,042
2023-12-212,107.002,109.982,040.022,077.0287.778814,141
2023-12-202,054.002,110.002,040.002,106.7989.0364,057,906
2023-12-192,100.002,105.002,020.002,054.6886.8341,042,624
2023-12-182,125.522,160.002,088.002,106.9389.0421,475,983
2023-12-152,113.002,172.002,108.002,125.5189.8271,034,326
2023-12-142,111.112,139.992,079.002,114.3089.3531,344,826
2023-12-132,191.842,220.002,027.442,111.2589.2251,390,951
2023-12-122,199.002,245.002,141.002,191.8392.6301,319,185
2023-12-112,100.002,193.002,050.002,168.8291.6581,890,497
2023-12-082,020.002,112.002,020.002,067.4187.3722,109,719
2023-12-071,899.002,026.801,880.002,012.6685.0582,773,785
2023-12-061,808.991,898.001,807.001,885.4479.6812,009,864
2023-12-051,800.001,819.991,775.001,807.8776.4031,484,677
2023-12-041,721.001,825.001,715.001,791.1875.6981,737,947
2023-12-011,710.001,732.001,695.001,718.7272.6361,323,343
2023-11-301,750.001,760.001,700.001,707.7372.171885,673
2023-11-291,773.961,795.441,742.101,750.0573.9601,260,289
2023-11-281,780.001,807.981,754.001,759.5274.3601,566,974
2023-11-271,843.001,843.001,790.001,796.7175.9321,139,392
2023-11-241,815.001,850.001,815.001,842.2777.857529,939
2023-11-231,765.001,815.001,765.001,809.4476.4701,028,557
2023-11-221,730.001,785.001,730.001,761.7674.4551,177,354
← NewerPage 12 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.