Mari Energies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 1,715.25 | 1,737.00 | 1,715.00 | 1,731.56 | 73.178 | 139,095 |
| 2023-11-20 | 1,731.00 | 1,739.00 | 1,705.00 | 1,719.77 | 72.680 | 199,593 |
| 2023-11-17 | 1,720.00 | 1,743.85 | 1,719.00 | 1,720.06 | 72.692 | 656,227 |
| 2023-11-16 | 1,680.00 | 1,745.00 | 1,680.00 | 1,717.26 | 72.574 | 1,181,719 |
| 2023-11-15 | 1,679.00 | 1,685.00 | 1,670.00 | 1,676.96 | 70.871 | 186,903 |
| 2023-11-14 | 1,688.01 | 1,688.01 | 1,661.00 | 1,679.69 | 70.986 | 269,541 |
| 2023-11-13 | 1,670.00 | 1,695.00 | 1,660.00 | 1,674.65 | 70.773 | 423,693 |
| 2023-11-10 | 1,640.00 | 1,679.00 | 1,640.00 | 1,660.98 | 70.195 | 1,697,195 |
| 2023-11-08 | 1,640.50 | 1,675.00 | 1,640.00 | 1,649.61 | 69.715 | 2,400,716 |
| 2023-11-07 | 1,650.00 | 1,671.00 | 1,639.00 | 1,640.55 | 69.332 | 572,716 |
| 2023-11-06 | 1,644.44 | 1,657.00 | 1,625.00 | 1,651.21 | 69.783 | 465,750 |
| 2023-11-03 | 1,617.00 | 1,642.00 | 1,610.00 | 1,638.36 | 69.240 | 605,926 |
| 2023-11-02 | 1,575.04 | 1,619.00 | 1,572.50 | 1,617.00 | 68.337 | 927,046 |
| 2023-11-01 | 1,573.00 | 1,590.00 | 1,548.00 | 1,588.75 | 67.143 | 308,898 |
| 2023-10-31 | 1,554.90 | 1,580.00 | 1,550.01 | 1,572.74 | 66.466 | 583,570 |
| 2023-10-30 | 1,543.50 | 1,552.00 | 1,536.00 | 1,549.01 | 65.463 | 261,936 |
| 2023-10-27 | 1,549.99 | 1,554.88 | 1,537.00 | 1,540.82 | 65.117 | 951,949 |
| 2023-10-26 | 1,557.00 | 1,564.00 | 1,545.00 | 1,545.65 | 65.321 | 892,765 |
| 2023-10-25 | 1,594.80 | 1,620.00 | 1,544.99 | 1,554.27 | 65.686 | 2,087,606 |
| 2023-10-24 | 1,576.00 | 1,595.00 | 1,576.00 | 1,587.12 | 67.074 | 332,595 |
| 2023-10-23 | 1,581.70 | 1,597.00 | 1,576.16 | 1,584.79 | 66.976 | 377,361 |
| 2023-10-20 | 1,580.00 | 1,582.00 | 1,573.00 | 1,578.92 | 66.727 | 552,790 |
| 2023-10-19 | 1,579.98 | 1,589.88 | 1,568.52 | 1,577.93 | 66.686 | 466,083 |
| 2023-10-18 | 1,568.14 | 1,582.00 | 1,560.00 | 1,570.63 | 66.377 | 157,770 |
| 2023-10-17 | 1,585.03 | 1,585.49 | 1,565.00 | 1,568.14 | 66.272 | 180,819 |
| 2023-10-16 | 1,585.00 | 1,600.00 | 1,575.15 | 1,585.19 | 66.992 | 163,548 |
| 2023-10-13 | 1,549.99 | 1,585.00 | 1,547.99 | 1,580.06 | 66.776 | 513,397 |
| 2023-10-12 | 1,540.00 | 1,552.00 | 1,539.13 | 1,546.72 | 65.367 | 240,525 |
| 2023-10-11 | 1,530.00 | 1,555.99 | 1,530.00 | 1,541.12 | 65.130 | 352,224 |
| 2023-10-10 | 1,530.00 | 1,531.00 | 1,515.62 | 1,528.83 | 64.611 | 322,011 |
| 2023-10-09 | 1,530.02 | 1,535.00 | 1,520.00 | 1,524.38 | 64.423 | 160,533 |
| 2023-10-06 | 1,534.00 | 1,534.00 | 1,521.10 | 1,528.65 | 64.603 | 85,257 |
| 2023-10-05 | 1,540.05 | 1,549.00 | 1,529.00 | 1,530.84 | 64.696 | 193,293 |
| 2023-10-04 | 1,550.01 | 1,557.00 | 1,535.07 | 1,539.15 | 65.047 | 115,785 |
| 2023-10-03 | 1,560.00 | 1,561.00 | 1,550.00 | 1,552.54 | 65.613 | 122,661 |
| 2023-10-02 | 1,560.00 | 1,567.00 | 1,553.80 | 1,559.97 | 65.927 | 396,918 |
| 2023-09-28 | 1,560.00 | 1,564.99 | 1,549.50 | 1,560.10 | 65.932 | 233,406 |
| 2023-09-27 | 1,544.00 | 1,565.00 | 1,543.00 | 1,555.51 | 65.738 | 613,477 |
| 2023-09-26 | 1,554.90 | 1,555.00 | 1,543.50 | 1,545.78 | 65.327 | 119,169 |
| 2023-09-25 | 1,555.00 | 1,559.98 | 1,545.00 | 1,554.20 | 65.683 | 174,933 |
| 2023-09-22 | 1,559.50 | 1,559.50 | 1,547.00 | 1,555.89 | 65.754 | 140,058 |
| 2023-09-21 | 1,555.00 | 1,561.00 | 1,534.01 | 1,553.67 | 65.660 | 194,013 |
| 2023-09-20 | 1,558.12 | 1,565.00 | 1,546.46 | 1,549.19 | 65.471 | 70,209 |
| 2023-09-19 | 1,550.00 | 1,579.90 | 1,550.00 | 1,557.87 | 65.838 | 490,788 |
| 2023-09-18 | 1,560.00 | 1,560.00 | 1,540.05 | 1,550.40 | 65.522 | 171,396 |
| 2023-09-15 | 1,600.00 | 1,608.00 | 1,585.00 | 1,589.80 | 45.127 | 569,107 |
| 2023-09-14 | 1,590.00 | 1,598.00 | 1,585.00 | 1,588.51 | 45.090 | 69,651 |
| 2023-09-13 | 1,570.00 | 1,601.00 | 1,570.00 | 1,587.37 | 45.058 | 583,435 |
| 2023-09-12 | 1,620.00 | 1,620.00 | 1,589.03 | 1,591.46 | 45.174 | 163,602 |
| 2023-09-11 | 1,615.01 | 1,622.00 | 1,603.00 | 1,612.82 | 45.780 | 215,478 |
| 2023-09-08 | 1,610.00 | 1,625.00 | 1,606.07 | 1,610.81 | 45.723 | 550,333 |
| 2023-09-07 | 1,635.00 | 1,635.00 | 1,615.00 | 1,617.18 | 45.904 | 132,660 |
| 2023-09-06 | 1,620.00 | 1,635.00 | 1,610.33 | 1,624.62 | 46.115 | 162,180 |
| 2023-09-05 | 1,627.00 | 1,629.00 | 1,613.01 | 1,617.39 | 45.910 | 116,019 |
| 2023-09-04 | 1,622.22 | 1,629.49 | 1,615.00 | 1,620.50 | 45.998 | 128,340 |
| 2023-09-01 | 1,598.00 | 1,620.09 | 1,590.00 | 1,615.22 | 45.848 | 120,645 |
| 2023-08-31 | 1,605.02 | 1,632.32 | 1,560.15 | 1,595.61 | 45.292 | 566,461 |
| 2023-08-30 | 1,630.33 | 1,645.00 | 1,610.00 | 1,619.53 | 45.971 | 279,459 |
| 2023-08-29 | 1,665.00 | 1,670.00 | 1,631.00 | 1,640.45 | 46.565 | 346,392 |
| 2023-08-28 | 1,662.07 | 1,667.09 | 1,655.00 | 1,660.09 | 47.122 | 239,166 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 18.7000 PKR |
| 2026-01-30 | 8.3000 PKR |
| 2025-09-18 | 21.7000 PKR |
| 2024-09-16 | 1,206.0000 PKR |
| 2024-02-02 | 882.0000 PKR |
| 2023-09-18 | 522.0000 PKR |
| 2023-02-02 | 801.0000 PKR |
| 2022-09-20 | 558.0000 PKR |
| 2022-02-02 | 558.0000 PKR |
| 2021-10-15 | 675.0000 PKR |
| 2021-04-29 | 540.0000 PKR |
| 2021-03-10 | 486.0000 PKR |
| 2020-09-18 | 162.0000 PKR |
| 2020-02-13 | 36.9000 PKR |
| 2020-02-12 | 4.1000 PKR |
| 2019-10-14 | 17.9982 PKR |
| 2019-03-12 | 35.9964 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.