Mari Energies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 1,679.00 | 1,685.00 | 1,675.00 | 1,679.68 | 14.947 | 475,119 |
| 2022-09-07 | 1,699.00 | 1,699.00 | 1,675.00 | 1,679.92 | 14.950 | 221,886 |
| 2022-09-06 | 1,690.00 | 1,691.00 | 1,675.00 | 1,679.12 | 14.942 | 92,628 |
| 2022-09-05 | 1,691.01 | 1,699.99 | 1,686.02 | 1,690.01 | 15.039 | 508,609 |
| 2022-09-02 | 1,704.99 | 1,704.99 | 1,695.00 | 1,695.60 | 15.089 | 151,911 |
| 2022-09-01 | 1,699.98 | 1,714.00 | 1,691.00 | 1,705.83 | 15.180 | 302,022 |
| 2022-08-31 | 1,692.01 | 1,703.00 | 1,683.00 | 1,688.06 | 15.022 | 94,356 |
| 2022-08-30 | 1,700.99 | 1,705.00 | 1,690.00 | 1,692.74 | 15.064 | 109,431 |
| 2022-08-29 | 1,678.80 | 1,701.00 | 1,678.80 | 1,697.04 | 15.102 | 45,531 |
| 2022-08-26 | 1,698.00 | 1,705.00 | 1,690.00 | 1,692.51 | 15.062 | 575,047 |
| 2022-08-25 | 1,719.00 | 1,720.00 | 1,694.00 | 1,700.14 | 15.129 | 482,526 |
| 2022-08-24 | 1,715.00 | 1,722.00 | 1,712.00 | 1,719.63 | 15.303 | 381,105 |
| 2022-08-23 | 1,695.99 | 1,729.99 | 1,695.99 | 1,719.78 | 15.304 | 496,108 |
| 2022-08-22 | 1,686.11 | 1,699.20 | 1,685.00 | 1,696.47 | 15.097 | 109,422 |
| 2022-08-19 | 1,699.89 | 1,699.95 | 1,689.97 | 1,693.65 | 15.072 | 164,340 |
| 2022-08-18 | 1,699.99 | 1,700.00 | 1,686.01 | 1,695.69 | 15.090 | 141,228 |
| 2022-08-17 | 1,694.99 | 1,705.00 | 1,685.01 | 1,690.07 | 15.040 | 185,022 |
| 2022-08-16 | 1,690.11 | 1,700.00 | 1,685.00 | 1,687.06 | 15.013 | 197,217 |
| 2022-08-15 | 1,690.00 | 1,707.85 | 1,690.00 | 1,700.09 | 15.129 | 553,744 |
| 2022-08-12 | 1,689.00 | 1,695.00 | 1,680.00 | 1,689.65 | 15.036 | 254,133 |
| 2022-08-11 | 1,689.90 | 1,695.00 | 1,674.23 | 1,678.02 | 14.933 | 299,277 |
| 2022-08-10 | 1,688.00 | 1,698.00 | 1,680.00 | 1,680.35 | 14.953 | 354,051 |
| 2022-08-05 | 1,700.00 | 1,704.95 | 1,672.00 | 1,686.61 | 15.009 | 607,744 |
| 2022-08-04 | 1,709.98 | 1,760.00 | 1,686.00 | 1,700.27 | 15.131 | 742,213 |
| 2022-08-03 | 1,695.95 | 1,730.00 | 1,695.95 | 1,703.82 | 15.162 | 282,960 |
| 2022-08-02 | 1,696.00 | 1,706.49 | 1,691.00 | 1,695.95 | 15.092 | 54,693 |
| 2022-08-01 | 1,690.20 | 1,715.00 | 1,690.20 | 1,695.14 | 15.085 | 70,659 |
| 2022-07-29 | 1,696.00 | 1,720.00 | 1,690.00 | 1,695.88 | 15.092 | 413,703 |
| 2022-07-28 | 1,704.00 | 1,712.10 | 1,690.00 | 1,699.87 | 15.127 | 616,825 |
| 2022-07-27 | 1,709.99 | 1,718.00 | 1,695.02 | 1,701.21 | 15.139 | 502,858 |
| 2022-07-26 | 1,707.99 | 1,717.00 | 1,683.00 | 1,704.12 | 15.165 | 414,414 |
| 2022-07-25 | 1,685.00 | 1,725.00 | 1,676.01 | 1,713.63 | 15.250 | 89,019 |
| 2022-07-22 | 1,700.00 | 1,709.99 | 1,685.00 | 1,689.97 | 15.039 | 376,587 |
| 2022-07-21 | 1,725.00 | 1,726.99 | 1,700.00 | 1,700.46 | 15.132 | 12,744 |
| 2022-07-20 | 1,737.90 | 1,737.90 | 1,700.00 | 1,714.72 | 15.259 | 303,354 |
| 2022-07-19 | 1,731.00 | 1,744.00 | 1,717.00 | 1,721.59 | 15.320 | 208,260 |
| 2022-07-18 | 1,750.01 | 1,750.01 | 1,730.00 | 1,739.33 | 15.478 | 80,964 |
| 2022-07-15 | 1,779.00 | 1,779.00 | 1,746.01 | 1,751.60 | 15.587 | 185,112 |
| 2022-07-14 | 1,759.00 | 1,775.00 | 1,745.00 | 1,770.29 | 15.754 | 146,340 |
| 2022-07-13 | 1,729.00 | 1,760.00 | 1,722.00 | 1,739.69 | 15.481 | 137,124 |
| 2022-07-07 | 1,721.01 | 1,734.96 | 1,721.01 | 1,726.51 | 15.364 | 23,697 |
| 2022-07-06 | 1,744.99 | 1,750.00 | 1,730.00 | 1,735.09 | 15.440 | 51,633 |
| 2022-07-05 | 1,748.99 | 1,748.99 | 1,739.00 | 1,740.02 | 15.484 | 3,519 |
| 2022-07-04 | 1,746.50 | 1,770.00 | 1,732.11 | 1,737.84 | 15.465 | 35,838 |
| 2022-07-01 | 1,758.00 | 1,780.00 | 1,730.11 | 1,746.82 | 15.545 | 35,631 |
| 2022-06-30 | 1,759.80 | 1,760.00 | 1,725.05 | 1,739.74 | 15.482 | 127,854 |
| 2022-06-29 | 1,778.80 | 1,778.80 | 1,730.00 | 1,735.09 | 15.440 | 69,273 |
| 2022-06-28 | 1,815.00 | 1,815.00 | 1,750.00 | 1,769.49 | 15.747 | 436,302 |
| 2022-06-27 | 1,699.99 | 1,810.00 | 1,699.99 | 1,790.97 | 15.938 | 718,903 |
| 2022-06-24 | 1,729.00 | 1,766.00 | 1,680.00 | 1,693.46 | 15.070 | 840,070 |
| 2022-06-23 | 1,729.50 | 1,737.99 | 1,710.00 | 1,729.86 | 15.394 | 1,572,698 |
| 2022-06-22 | 1,730.00 | 1,744.90 | 1,715.10 | 1,724.23 | 15.344 | 210,186 |
| 2022-06-21 | 1,694.00 | 1,731.00 | 1,682.00 | 1,729.95 | 15.395 | 1,213,120 |
| 2022-06-20 | 1,709.99 | 1,712.00 | 1,680.00 | 1,681.57 | 14.964 | 319,563 |
| 2022-06-17 | 1,647.99 | 1,693.00 | 1,647.99 | 1,689.93 | 15.039 | 1,194,850 |
| 2022-06-16 | 1,659.00 | 1,662.99 | 1,648.00 | 1,648.12 | 14.667 | 720,964 |
| 2022-06-15 | 1,640.11 | 1,659.99 | 1,639.98 | 1,650.34 | 14.686 | 1,397,431 |
| 2022-06-14 | 1,643.99 | 1,649.00 | 1,625.00 | 1,629.92 | 14.505 | 133,065 |
| 2022-06-13 | 1,667.00 | 1,669.00 | 1,630.10 | 1,643.58 | 14.626 | 192,069 |
| 2022-06-10 | 1,668.99 | 1,669.90 | 1,664.99 | 1,665.00 | 14.817 | 5,994 |
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.