Mari Energies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 1,440.01 | 1,455.00 | 1,440.01 | 1,445.09 | 41.019 | 79,083 |
| 2023-02-23 | 1,460.00 | 1,460.00 | 1,442.00 | 1,449.36 | 41.140 | 116,280 |
| 2023-02-22 | 1,464.99 | 1,465.00 | 1,445.00 | 1,455.43 | 41.313 | 136,692 |
| 2023-02-21 | 1,462.00 | 1,478.99 | 1,460.01 | 1,464.94 | 41.583 | 22,455 |
| 2023-02-20 | 1,470.00 | 1,479.99 | 1,460.00 | 1,468.70 | 41.689 | 358,443 |
| 2023-02-17 | 1,470.10 | 1,480.11 | 1,465.11 | 1,468.01 | 41.670 | 144,954 |
| 2023-02-16 | 1,500.00 | 1,500.00 | 1,475.02 | 1,480.11 | 42.013 | 186,003 |
| 2023-02-15 | 1,465.00 | 1,500.00 | 1,450.50 | 1,491.79 | 42.345 | 553,141 |
| 2023-02-14 | 1,480.00 | 1,491.00 | 1,450.00 | 1,462.64 | 41.517 | 251,325 |
| 2023-02-13 | 1,480.00 | 1,500.00 | 1,476.00 | 1,479.77 | 42.004 | 112,617 |
| 2023-02-10 | 1,525.00 | 1,526.90 | 1,480.00 | 1,491.13 | 42.326 | 313,380 |
| 2023-02-09 | 1,549.00 | 1,549.00 | 1,505.00 | 1,526.29 | 43.324 | 134,838 |
| 2023-02-08 | 1,525.00 | 1,558.00 | 1,524.99 | 1,535.04 | 43.572 | 694,000 |
| 2023-02-07 | 1,520.00 | 1,548.00 | 1,512.00 | 1,528.23 | 43.379 | 610,651 |
| 2023-02-06 | 1,465.95 | 1,519.99 | 1,450.00 | 1,503.85 | 42.687 | 423,252 |
| 2023-02-03 | 1,455.00 | 1,463.00 | 1,449.00 | 1,459.67 | 41.433 | 214,713 |
| 2023-02-02 | 1,449.99 | 1,468.00 | 1,421.72 | 1,454.35 | 41.282 | 612,676 |
| 2023-02-01 | 1,520.00 | 1,534.99 | 1,501.02 | 1,510.72 | 20.146 | 1,661,168 |
| 2023-01-31 | 1,470.00 | 1,526.50 | 1,469.00 | 1,518.37 | 20.248 | 2,383,787 |
| 2023-01-30 | 1,441.25 | 1,489.99 | 1,441.25 | 1,468.82 | 19.587 | 674,173 |
| 2023-01-27 | 1,440.00 | 1,470.00 | 1,439.00 | 1,450.14 | 19.338 | 1,369,648 |
| 2023-01-26 | 1,420.07 | 1,450.24 | 1,395.00 | 1,437.85 | 19.174 | 2,855,901 |
| 2023-01-25 | 1,394.94 | 1,430.00 | 1,394.94 | 1,419.91 | 18.935 | 626,104 |
| 2023-01-24 | 1,395.00 | 1,400.00 | 1,391.00 | 1,393.54 | 18.583 | 92,880 |
| 2023-01-23 | 1,390.00 | 1,400.00 | 1,385.00 | 1,395.44 | 18.608 | 504,388 |
| 2023-01-20 | 1,409.99 | 1,409.99 | 1,387.00 | 1,389.70 | 18.532 | 679,861 |
| 2023-01-19 | 1,430.00 | 1,449.00 | 1,391.00 | 1,410.74 | 18.812 | 489,546 |
| 2023-01-18 | 1,435.00 | 1,450.00 | 1,420.00 | 1,426.86 | 19.027 | 518,482 |
| 2023-01-17 | 1,485.00 | 1,488.00 | 1,410.00 | 1,433.86 | 19.121 | 679,825 |
| 2023-01-16 | 1,500.00 | 1,500.00 | 1,481.00 | 1,487.28 | 19.833 | 260,307 |
| 2023-01-13 | 1,504.99 | 1,508.31 | 1,495.00 | 1,502.72 | 20.039 | 941,518 |
| 2023-01-12 | 1,506.00 | 1,530.00 | 1,500.00 | 1,508.31 | 20.113 | 214,668 |
| 2023-01-11 | 1,512.15 | 1,534.34 | 1,512.15 | 1,519.80 | 20.267 | 517,402 |
| 2023-01-10 | 1,502.38 | 1,517.86 | 1,502.38 | 1,512.22 | 20.166 | 417,087 |
| 2023-01-09 | 1,530.00 | 1,533.00 | 1,483.81 | 1,502.38 | 20.034 | 290,745 |
| 2023-01-06 | 1,551.00 | 1,555.44 | 1,521.01 | 1,528.33 | 20.380 | 130,176 |
| 2023-01-05 | 1,554.75 | 1,558.00 | 1,545.00 | 1,553.76 | 20.719 | 80,559 |
| 2023-01-04 | 1,555.32 | 1,560.00 | 1,550.00 | 1,553.25 | 20.713 | 111,942 |
| 2023-01-03 | 1,567.90 | 1,567.90 | 1,550.00 | 1,555.32 | 20.740 | 196,344 |
| 2023-01-02 | 1,549.90 | 1,572.00 | 1,544.00 | 1,567.08 | 20.897 | 600,058 |
| 2022-12-30 | 1,516.00 | 1,576.00 | 1,509.99 | 1,546.96 | 20.629 | 214,677 |
| 2022-12-29 | 1,523.00 | 1,525.00 | 1,513.00 | 1,516.96 | 20.229 | 155,547 |
| 2022-12-28 | 1,543.25 | 1,543.25 | 1,515.00 | 1,522.44 | 20.302 | 400,608 |
| 2022-12-27 | 1,550.00 | 1,559.00 | 1,539.00 | 1,543.25 | 20.579 | 81,576 |
| 2022-12-26 | 1,550.00 | 1,556.50 | 1,539.00 | 1,554.28 | 20.726 | 240,426 |
| 2022-12-23 | 1,570.00 | 1,573.00 | 1,540.00 | 1,544.06 | 20.590 | 577,072 |
| 2022-12-22 | 1,637.09 | 1,637.09 | 1,566.09 | 1,569.46 | 20.929 | 138,024 |
| 2022-12-21 | 1,613.00 | 1,621.00 | 1,587.00 | 1,590.45 | 21.209 | 413,325 |
| 2022-12-20 | 1,639.00 | 1,639.00 | 1,610.00 | 1,612.81 | 21.507 | 294,444 |
| 2022-12-19 | 1,655.00 | 1,655.00 | 1,638.00 | 1,638.64 | 21.851 | 302,607 |
| 2022-12-16 | 1,650.00 | 1,680.00 | 1,650.00 | 1,652.18 | 22.032 | 100,827 |
| 2022-12-15 | 1,676.00 | 1,676.00 | 1,646.47 | 1,648.49 | 21.983 | 826,408 |
| 2022-12-14 | 1,680.00 | 1,680.00 | 1,671.00 | 1,674.04 | 22.323 | 57,312 |
| 2022-12-13 | 1,675.00 | 1,680.00 | 1,675.00 | 1,679.97 | 22.403 | 146,286 |
| 2022-12-12 | 1,670.00 | 1,674.00 | 1,670.00 | 1,673.66 | 22.318 | 54,612 |
| 2022-12-09 | 1,661.00 | 1,678.00 | 1,659.54 | 1,670.42 | 22.275 | 627,751 |
| 2022-12-08 | 1,667.99 | 1,670.00 | 1,655.11 | 1,659.54 | 22.130 | 254,781 |
| 2022-12-07 | 1,664.00 | 1,669.00 | 1,658.01 | 1,667.24 | 22.233 | 227,250 |
| 2022-12-06 | 1,661.00 | 1,666.00 | 1,653.00 | 1,659.65 | 22.132 | 256,275 |
| 2022-12-05 | 1,666.00 | 1,667.00 | 1,661.00 | 1,665.16 | 22.205 | 44,973 |
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.