Mari Energies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 1,675.00 | 1,680.00 | 1,663.00 | 1,664.71 | 22.199 | 184,257 |
| 2022-12-01 | 1,670.00 | 1,679.99 | 1,670.00 | 1,674.53 | 22.330 | 69,444 |
| 2022-11-30 | 1,661.00 | 1,675.00 | 1,659.01 | 1,670.19 | 22.272 | 443,898 |
| 2022-11-29 | 1,650.00 | 1,661.99 | 1,650.00 | 1,659.01 | 22.123 | 228,681 |
| 2022-11-28 | 1,669.00 | 1,669.00 | 1,639.00 | 1,648.06 | 21.977 | 262,242 |
| 2022-11-25 | 1,679.00 | 1,679.00 | 1,669.95 | 1,674.99 | 22.336 | 193,626 |
| 2022-11-24 | 1,672.00 | 1,675.00 | 1,669.00 | 1,669.95 | 22.269 | 209,412 |
| 2022-11-23 | 1,666.00 | 1,675.00 | 1,664.99 | 1,671.22 | 22.286 | 241,758 |
| 2022-11-22 | 1,669.00 | 1,669.00 | 1,664.00 | 1,665.76 | 22.213 | 226,125 |
| 2022-11-21 | 1,668.00 | 1,670.00 | 1,664.00 | 1,665.52 | 22.210 | 48,249 |
| 2022-11-18 | 1,673.00 | 1,674.96 | 1,668.50 | 1,668.85 | 22.254 | 30,987 |
| 2022-11-17 | 1,679.00 | 1,679.00 | 1,671.00 | 1,674.48 | 22.329 | 64,638 |
| 2022-11-16 | 1,671.00 | 1,676.00 | 1,670.00 | 1,670.54 | 22.277 | 72,981 |
| 2022-11-15 | 1,679.00 | 1,680.00 | 1,670.00 | 1,670.99 | 22.283 | 30,654 |
| 2022-11-14 | 1,676.00 | 1,683.00 | 1,675.03 | 1,679.95 | 22.402 | 74,808 |
| 2022-11-11 | 1,681.33 | 1,690.00 | 1,677.00 | 1,680.22 | 22.406 | 450,990 |
| 2022-11-10 | 1,685.00 | 1,689.90 | 1,677.00 | 1,681.33 | 22.421 | 122,391 |
| 2022-11-08 | 1,685.00 | 1,690.00 | 1,680.10 | 1,684.08 | 22.457 | 164,385 |
| 2022-11-07 | 1,683.00 | 1,688.00 | 1,680.00 | 1,684.98 | 22.469 | 144,576 |
| 2022-11-04 | 1,681.81 | 1,685.00 | 1,679.00 | 1,682.40 | 22.435 | 58,176 |
| 2022-11-03 | 1,686.00 | 1,692.99 | 1,676.00 | 1,685.46 | 22.476 | 89,352 |
| 2022-11-02 | 1,676.00 | 1,689.99 | 1,675.00 | 1,684.95 | 22.469 | 864,955 |
| 2022-11-01 | 1,680.00 | 1,695.00 | 1,675.10 | 1,680.12 | 22.405 | 834,976 |
| 2022-10-31 | 1,675.00 | 1,690.00 | 1,674.05 | 1,682.84 | 22.441 | 110,718 |
| 2022-10-28 | 1,679.76 | 1,680.00 | 1,675.00 | 1,675.12 | 22.338 | 263,925 |
| 2022-10-27 | 1,681.00 | 1,699.00 | 1,675.00 | 1,679.76 | 22.400 | 302,085 |
| 2022-10-26 | 1,703.00 | 1,703.00 | 1,677.00 | 1,680.00 | 22.403 | 407,196 |
| 2022-10-25 | 1,705.01 | 1,715.00 | 1,700.00 | 1,708.84 | 22.787 | 239,796 |
| 2022-10-24 | 1,699.00 | 1,728.00 | 1,695.00 | 1,710.23 | 22.806 | 703,000 |
| 2022-10-21 | 1,666.00 | 1,699.00 | 1,662.99 | 1,683.49 | 22.449 | 478,053 |
| 2022-10-20 | 1,680.00 | 1,680.00 | 1,659.00 | 1,659.86 | 22.134 | 82,962 |
| 2022-10-19 | 1,625.00 | 1,677.00 | 1,625.00 | 1,669.52 | 22.263 | 580,717 |
| 2022-10-18 | 1,617.00 | 1,629.00 | 1,610.50 | 1,624.05 | 21.657 | 303,291 |
| 2022-10-17 | 1,606.00 | 1,617.00 | 1,600.00 | 1,611.09 | 21.484 | 207,360 |
| 2022-10-14 | 1,616.00 | 1,622.00 | 1,605.00 | 1,611.26 | 21.486 | 113,715 |
| 2022-10-13 | 1,605.00 | 1,609.00 | 1,600.01 | 1,602.43 | 21.369 | 24,183 |
| 2022-10-12 | 1,587.00 | 1,618.00 | 1,587.00 | 1,604.26 | 21.393 | 305,325 |
| 2022-10-11 | 1,610.99 | 1,617.50 | 1,580.00 | 1,586.31 | 21.154 | 139,122 |
| 2022-10-10 | 1,603.00 | 1,615.00 | 1,603.00 | 1,608.68 | 21.452 | 42,354 |
| 2022-10-07 | 1,615.00 | 1,621.00 | 1,602.11 | 1,604.43 | 21.395 | 38,547 |
| 2022-10-06 | 1,600.00 | 1,629.99 | 1,590.00 | 1,615.10 | 21.537 | 378,027 |
| 2022-10-05 | 1,554.00 | 1,615.00 | 1,554.00 | 1,599.28 | 21.327 | 335,853 |
| 2022-10-04 | 1,569.99 | 1,575.00 | 1,550.00 | 1,551.90 | 20.695 | 332,874 |
| 2022-10-03 | 1,560.01 | 1,578.99 | 1,557.01 | 1,568.91 | 20.922 | 109,476 |
| 2022-09-30 | 1,540.00 | 1,610.00 | 1,535.00 | 1,564.81 | 20.867 | 618,724 |
| 2022-09-29 | 1,560.27 | 1,565.00 | 1,539.06 | 1,540.80 | 20.547 | 668,989 |
| 2022-09-28 | 1,600.00 | 1,601.00 | 1,550.00 | 1,560.27 | 20.806 | 160,362 |
| 2022-09-27 | 1,605.00 | 1,615.00 | 1,595.00 | 1,595.36 | 21.274 | 415,764 |
| 2022-09-26 | 1,609.99 | 1,620.00 | 1,595.00 | 1,607.89 | 21.441 | 70,029 |
| 2022-09-23 | 1,620.00 | 1,624.00 | 1,592.00 | 1,611.45 | 21.489 | 78,966 |
| 2022-09-22 | 1,624.99 | 1,625.00 | 1,604.00 | 1,615.57 | 21.544 | 61,119 |
| 2022-09-21 | 1,625.00 | 1,640.00 | 1,595.00 | 1,622.68 | 21.639 | 77,265 |
| 2022-09-20 | 1,625.01 | 1,645.00 | 1,615.00 | 1,621.67 | 21.625 | 138,546 |
| 2022-09-19 | 1,671.00 | 1,680.00 | 1,665.00 | 1,677.36 | 14.927 | 137,556 |
| 2022-09-16 | 1,689.00 | 1,689.00 | 1,650.00 | 1,670.60 | 14.867 | 286,146 |
| 2022-09-15 | 1,687.00 | 1,692.00 | 1,675.00 | 1,676.83 | 14.922 | 218,133 |
| 2022-09-14 | 1,679.00 | 1,699.40 | 1,675.00 | 1,689.63 | 15.036 | 115,992 |
| 2022-09-13 | 1,679.00 | 1,682.00 | 1,677.00 | 1,677.52 | 14.928 | 53,127 |
| 2022-09-12 | 1,679.99 | 1,685.00 | 1,674.99 | 1,680.80 | 14.957 | 55,602 |
| 2022-09-09 | 1,679.00 | 1,683.00 | 1,675.80 | 1,678.15 | 14.934 | 220,140 |
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.