Mari Energies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 1,662.07 | 1,667.09 | 1,655.00 | 1,660.09 | 47.122 | 239,166 |
| 2023-08-25 | 1,650.00 | 1,670.00 | 1,648.00 | 1,661.01 | 47.148 | 1,899,200 |
| 2023-08-24 | 1,636.96 | 1,665.00 | 1,631.00 | 1,655.82 | 47.001 | 1,852,697 |
| 2023-08-23 | 1,634.00 | 1,640.00 | 1,620.01 | 1,636.96 | 46.465 | 148,842 |
| 2023-08-22 | 1,610.00 | 1,640.00 | 1,600.00 | 1,627.16 | 46.187 | 319,266 |
| 2023-08-21 | 1,620.00 | 1,639.00 | 1,600.00 | 1,603.23 | 45.508 | 96,156 |
| 2023-08-18 | 1,628.00 | 1,639.00 | 1,620.00 | 1,620.79 | 46.006 | 82,053 |
| 2023-08-17 | 1,621.63 | 1,630.00 | 1,617.51 | 1,627.62 | 46.200 | 237,969 |
| 2023-08-16 | 1,649.89 | 1,649.89 | 1,623.00 | 1,624.52 | 46.112 | 1,671,815 |
| 2023-08-15 | 1,638.97 | 1,654.00 | 1,625.01 | 1,638.88 | 46.520 | 164,232 |
| 2023-08-11 | 1,609.01 | 1,656.00 | 1,609.01 | 1,636.21 | 46.444 | 2,386,748 |
| 2023-08-10 | 1,585.98 | 1,644.24 | 1,585.98 | 1,608.31 | 45.652 | 881,893 |
| 2023-08-09 | 1,615.00 | 1,630.00 | 1,570.02 | 1,605.33 | 45.568 | 2,582,526 |
| 2023-08-08 | 1,701.15 | 1,729.00 | 1,680.00 | 1,682.33 | 47.753 | 606,745 |
| 2023-08-07 | 1,649.99 | 1,736.00 | 1,649.10 | 1,705.63 | 48.415 | 1,014,319 |
| 2023-08-04 | 1,655.00 | 1,656.00 | 1,639.00 | 1,640.01 | 46.552 | 430,695 |
| 2023-08-03 | 1,658.50 | 1,677.80 | 1,650.00 | 1,659.17 | 47.096 | 606,601 |
| 2023-08-02 | 1,651.00 | 1,679.00 | 1,640.00 | 1,658.29 | 47.071 | 811,747 |
| 2023-08-01 | 1,610.00 | 1,659.00 | 1,610.00 | 1,639.26 | 46.531 | 1,305,091 |
| 2023-07-31 | 1,579.97 | 1,636.00 | 1,564.00 | 1,607.58 | 45.631 | 1,397,674 |
| 2023-07-27 | 1,545.00 | 1,589.00 | 1,539.00 | 1,564.15 | 44.399 | 1,252,882 |
| 2023-07-26 | 1,549.00 | 1,550.00 | 1,538.00 | 1,541.19 | 43.747 | 316,395 |
| 2023-07-25 | 1,542.00 | 1,561.90 | 1,535.00 | 1,543.08 | 43.801 | 443,331 |
| 2023-07-24 | 1,546.30 | 1,553.50 | 1,540.07 | 1,541.66 | 43.760 | 215,055 |
| 2023-07-21 | 1,541.00 | 1,553.00 | 1,540.00 | 1,546.30 | 43.892 | 490,248 |
| 2023-07-20 | 1,535.00 | 1,548.99 | 1,531.10 | 1,544.31 | 43.836 | 185,949 |
| 2023-07-19 | 1,541.00 | 1,549.85 | 1,529.05 | 1,530.81 | 43.452 | 272,709 |
| 2023-07-18 | 1,538.00 | 1,550.00 | 1,538.00 | 1,540.13 | 43.717 | 173,115 |
| 2023-07-17 | 1,550.00 | 1,555.00 | 1,540.00 | 1,543.51 | 43.813 | 307,296 |
| 2023-07-14 | 1,555.00 | 1,561.50 | 1,548.30 | 1,549.92 | 43.995 | 269,766 |
| 2023-07-13 | 1,593.00 | 1,593.00 | 1,545.00 | 1,550.45 | 44.010 | 1,006,318 |
| 2023-07-12 | 1,571.00 | 1,589.99 | 1,560.01 | 1,569.54 | 44.552 | 1,077,220 |
| 2023-07-11 | 1,540.02 | 1,580.00 | 1,539.00 | 1,569.50 | 44.551 | 942,184 |
| 2023-07-10 | 1,545.00 | 1,554.90 | 1,538.65 | 1,539.68 | 43.704 | 420,912 |
| 2023-07-07 | 1,550.00 | 1,554.98 | 1,535.00 | 1,540.24 | 43.720 | 620,101 |
| 2023-07-06 | 1,535.00 | 1,555.70 | 1,522.00 | 1,550.03 | 43.998 | 993,421 |
| 2023-07-05 | 1,546.00 | 1,558.00 | 1,531.25 | 1,532.98 | 43.514 | 287,946 |
| 2023-07-04 | 1,588.50 | 1,589.00 | 1,541.10 | 1,545.99 | 43.883 | 489,195 |
| 2023-07-03 | 1,628.24 | 1,628.24 | 1,560.10 | 1,581.16 | 44.882 | 867,304 |
| 2023-06-27 | 1,539.00 | 1,539.00 | 1,505.00 | 1,514.64 | 42.993 | 334,593 |
| 2023-06-26 | 1,530.00 | 1,542.89 | 1,525.00 | 1,535.05 | 43.573 | 328,068 |
| 2023-06-23 | 1,490.00 | 1,529.00 | 1,485.00 | 1,518.52 | 43.104 | 356,697 |
| 2023-06-22 | 1,500.00 | 1,504.00 | 1,482.50 | 1,494.03 | 42.408 | 164,169 |
| 2023-06-21 | 1,505.00 | 1,525.00 | 1,494.00 | 1,498.60 | 42.538 | 197,694 |
| 2023-06-20 | 1,490.00 | 1,517.00 | 1,480.00 | 1,504.12 | 42.695 | 221,625 |
| 2023-06-19 | 1,535.10 | 1,545.00 | 1,490.00 | 1,497.01 | 42.493 | 619,489 |
| 2023-06-16 | 1,527.00 | 1,550.00 | 1,527.00 | 1,541.00 | 43.742 | 196,353 |
| 2023-06-15 | 1,531.00 | 1,545.00 | 1,523.00 | 1,538.75 | 43.678 | 239,535 |
| 2023-06-14 | 1,547.75 | 1,548.40 | 1,533.00 | 1,534.30 | 43.551 | 89,235 |
| 2023-06-13 | 1,545.00 | 1,560.00 | 1,536.00 | 1,542.31 | 43.779 | 714,331 |
| 2023-06-12 | 1,550.00 | 1,560.00 | 1,535.00 | 1,540.00 | 43.713 | 583,039 |
| 2023-06-09 | 1,590.00 | 1,643.00 | 1,540.00 | 1,549.49 | 43.983 | 2,666,613 |
| 2023-06-08 | 1,585.00 | 1,600.10 | 1,571.00 | 1,582.22 | 44.912 | 1,670,978 |
| 2023-06-07 | 1,564.99 | 1,589.00 | 1,555.00 | 1,579.78 | 44.842 | 737,605 |
| 2023-06-06 | 1,563.00 | 1,580.00 | 1,554.20 | 1,559.02 | 44.253 | 403,335 |
| 2023-06-05 | 1,523.00 | 1,566.00 | 1,523.00 | 1,554.17 | 44.115 | 350,604 |
| 2023-06-02 | 1,526.99 | 1,535.00 | 1,520.13 | 1,522.92 | 43.228 | 142,821 |
| 2023-06-01 | 1,540.00 | 1,545.00 | 1,520.05 | 1,533.52 | 43.529 | 86,193 |
| 2023-05-31 | 1,565.00 | 1,589.00 | 1,535.00 | 1,539.87 | 43.710 | 1,759,169 |
| 2023-05-30 | 1,530.00 | 1,565.00 | 1,521.00 | 1,547.29 | 43.920 | 776,881 |
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.