Mari Energies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 1,506.00 | 1,584.65 | 1,505.00 | 1,529.09 | 43.404 | 590,185 |
| 2023-05-26 | 1,506.02 | 1,517.00 | 1,504.00 | 1,504.79 | 42.714 | 269,010 |
| 2023-05-25 | 1,516.00 | 1,516.98 | 1,512.00 | 1,515.01 | 43.004 | 154,485 |
| 2023-05-24 | 1,520.00 | 1,522.00 | 1,513.01 | 1,515.54 | 43.019 | 121,869 |
| 2023-05-23 | 1,519.00 | 1,521.00 | 1,514.00 | 1,517.94 | 43.087 | 123,255 |
| 2023-05-22 | 1,508.00 | 1,524.99 | 1,508.00 | 1,519.61 | 43.134 | 234,378 |
| 2023-05-19 | 1,508.00 | 1,520.50 | 1,508.00 | 1,519.11 | 43.120 | 241,389 |
| 2023-05-18 | 1,515.00 | 1,534.00 | 1,510.00 | 1,512.09 | 42.921 | 241,569 |
| 2023-05-17 | 1,526.00 | 1,530.00 | 1,515.00 | 1,516.91 | 43.058 | 94,041 |
| 2023-05-16 | 1,550.00 | 1,550.00 | 1,518.00 | 1,524.19 | 43.264 | 553,744 |
| 2023-05-15 | 1,540.01 | 1,545.00 | 1,533.00 | 1,542.30 | 43.779 | 178,596 |
| 2023-05-12 | 1,560.00 | 1,560.00 | 1,539.00 | 1,545.52 | 43.870 | 167,616 |
| 2023-05-11 | 1,540.00 | 1,560.00 | 1,538.00 | 1,554.00 | 44.111 | 137,376 |
| 2023-05-10 | 1,550.00 | 1,550.00 | 1,536.00 | 1,537.50 | 43.642 | 197,991 |
| 2023-05-09 | 1,561.00 | 1,566.00 | 1,550.00 | 1,550.74 | 44.018 | 118,917 |
| 2023-05-08 | 1,580.00 | 1,583.00 | 1,560.00 | 1,560.32 | 44.290 | 122,265 |
| 2023-05-05 | 1,581.00 | 1,586.00 | 1,570.00 | 1,574.47 | 44.692 | 72,945 |
| 2023-05-04 | 1,599.00 | 1,600.00 | 1,575.75 | 1,580.16 | 44.853 | 215,865 |
| 2023-05-03 | 1,598.00 | 1,604.99 | 1,587.00 | 1,599.39 | 45.399 | 339,318 |
| 2023-05-02 | 1,590.00 | 1,610.00 | 1,570.00 | 1,592.29 | 45.197 | 181,485 |
| 2023-04-28 | 1,580.00 | 1,681.90 | 1,557.00 | 1,589.86 | 45.128 | 2,504,253 |
| 2023-04-27 | 1,525.00 | 1,575.00 | 1,516.00 | 1,569.46 | 44.549 | 578,188 |
| 2023-04-26 | 1,515.00 | 1,540.00 | 1,509.00 | 1,519.94 | 43.144 | 287,334 |
| 2023-04-20 | 1,512.69 | 1,516.00 | 1,505.00 | 1,511.04 | 42.891 | 48,267 |
| 2023-04-19 | 1,507.00 | 1,514.00 | 1,500.00 | 1,512.69 | 42.938 | 109,413 |
| 2023-04-18 | 1,500.25 | 1,509.00 | 1,500.00 | 1,502.04 | 42.636 | 159,165 |
| 2023-04-17 | 1,507.00 | 1,510.00 | 1,499.00 | 1,500.07 | 42.580 | 278,802 |
| 2023-04-13 | 1,509.00 | 1,516.00 | 1,501.00 | 1,502.82 | 42.658 | 107,280 |
| 2023-04-12 | 1,508.00 | 1,509.00 | 1,497.50 | 1,500.74 | 42.599 | 266,220 |
| 2023-04-11 | 1,510.00 | 1,510.90 | 1,508.00 | 1,509.52 | 42.848 | 75,114 |
| 2023-04-10 | 1,522.00 | 1,522.00 | 1,500.00 | 1,508.20 | 42.811 | 89,478 |
| 2023-04-07 | 1,520.00 | 1,520.00 | 1,505.00 | 1,506.61 | 42.765 | 85,923 |
| 2023-04-06 | 1,505.00 | 1,521.51 | 1,505.00 | 1,519.46 | 43.130 | 338,400 |
| 2023-04-05 | 1,509.00 | 1,509.00 | 1,500.00 | 1,505.86 | 42.744 | 127,206 |
| 2023-04-04 | 1,517.15 | 1,517.15 | 1,496.00 | 1,500.02 | 42.578 | 65,736 |
| 2023-04-03 | 1,515.00 | 1,519.00 | 1,512.00 | 1,512.68 | 42.938 | 24,795 |
| 2023-03-31 | 1,515.40 | 1,548.37 | 1,501.00 | 1,513.30 | 42.955 | 437,157 |
| 2023-03-30 | 1,510.00 | 1,519.90 | 1,499.80 | 1,503.07 | 42.665 | 199,413 |
| 2023-03-29 | 1,510.00 | 1,549.00 | 1,508.50 | 1,512.47 | 42.932 | 343,629 |
| 2023-03-28 | 1,519.00 | 1,553.30 | 1,505.00 | 1,514.75 | 42.996 | 427,077 |
| 2023-03-27 | 1,495.00 | 1,520.00 | 1,491.00 | 1,511.78 | 42.912 | 487,674 |
| 2023-03-24 | 1,493.00 | 1,499.99 | 1,490.00 | 1,494.98 | 42.435 | 132,282 |
| 2023-03-22 | 1,500.00 | 1,500.00 | 1,490.00 | 1,492.78 | 42.373 | 102,375 |
| 2023-03-21 | 1,471.01 | 1,500.00 | 1,471.01 | 1,499.30 | 42.558 | 39,807 |
| 2023-03-20 | 1,490.00 | 1,495.00 | 1,485.00 | 1,485.39 | 42.163 | 38,502 |
| 2023-03-17 | 1,510.00 | 1,510.00 | 1,489.99 | 1,493.61 | 42.396 | 54,918 |
| 2023-03-16 | 1,525.00 | 1,525.00 | 1,502.00 | 1,505.15 | 42.724 | 61,245 |
| 2023-03-15 | 1,500.01 | 1,525.00 | 1,500.01 | 1,523.00 | 43.231 | 136,647 |
| 2023-03-14 | 1,493.05 | 1,516.50 | 1,493.05 | 1,513.70 | 42.967 | 91,809 |
| 2023-03-13 | 1,495.00 | 1,519.99 | 1,495.00 | 1,509.93 | 42.860 | 244,188 |
| 2023-03-10 | 1,495.00 | 1,514.17 | 1,490.00 | 1,495.46 | 42.449 | 191,016 |
| 2023-03-09 | 1,475.00 | 1,500.00 | 1,475.00 | 1,493.85 | 42.403 | 550,225 |
| 2023-03-08 | 1,488.00 | 1,488.00 | 1,470.00 | 1,475.90 | 41.894 | 140,481 |
| 2023-03-07 | 1,490.00 | 1,502.00 | 1,475.00 | 1,482.01 | 42.067 | 98,676 |
| 2023-03-06 | 1,493.50 | 1,520.00 | 1,485.02 | 1,490.15 | 42.298 | 338,229 |
| 2023-03-03 | 1,469.98 | 1,515.00 | 1,468.95 | 1,505.27 | 42.727 | 627,094 |
| 2023-03-02 | 1,440.00 | 1,478.99 | 1,438.00 | 1,469.98 | 41.726 | 1,155,034 |
| 2023-03-01 | 1,432.00 | 1,441.99 | 1,430.00 | 1,440.52 | 40.889 | 848,350 |
| 2023-02-28 | 1,440.00 | 1,447.99 | 1,434.00 | 1,439.60 | 40.863 | 498,205 |
| 2023-02-27 | 1,441.00 | 1,441.98 | 1,433.50 | 1,440.40 | 40.886 | 24,696 |
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.