Mari Energies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 1,669.90 | 1,673.00 | 1,660.00 | 1,660.94 | 14.781 | 254,439 |
| 2022-06-08 | 1,660.01 | 1,665.00 | 1,655.00 | 1,656.29 | 14.739 | 47,205 |
| 2022-06-07 | 1,669.90 | 1,680.00 | 1,650.15 | 1,667.39 | 14.838 | 293,832 |
| 2022-06-06 | 1,647.01 | 1,668.99 | 1,646.99 | 1,650.68 | 14.689 | 50,985 |
| 2022-06-03 | 1,689.00 | 1,689.00 | 1,626.01 | 1,645.19 | 14.640 | 404,334 |
| 2022-06-02 | 1,677.00 | 1,718.37 | 1,665.00 | 1,671.03 | 14.870 | 2,061,182 |
| 2022-06-01 | 1,626.90 | 1,678.79 | 1,603.22 | 1,650.94 | 14.692 | 698,734 |
| 2022-05-31 | 1,627.99 | 1,640.00 | 1,608.00 | 1,614.83 | 14.370 | 206,361 |
| 2022-05-30 | 1,624.99 | 1,633.99 | 1,582.01 | 1,611.06 | 14.337 | 202,221 |
| 2022-05-27 | 1,644.50 | 1,668.99 | 1,625.00 | 1,631.33 | 14.517 | 195,786 |
| 2022-05-26 | 1,600.13 | 1,637.90 | 1,575.11 | 1,624.68 | 14.458 | 114,543 |
| 2022-05-25 | 1,582.00 | 1,635.00 | 1,580.11 | 1,612.99 | 14.354 | 377,118 |
| 2022-05-24 | 1,614.98 | 1,614.98 | 1,582.00 | 1,586.58 | 14.119 | 59,517 |
| 2022-05-23 | 1,639.84 | 1,639.84 | 1,583.27 | 1,594.69 | 14.191 | 205,137 |
| 2022-05-20 | 1,645.00 | 1,645.00 | 1,616.00 | 1,625.41 | 14.464 | 53,451 |
| 2022-05-19 | 1,634.11 | 1,641.00 | 1,615.00 | 1,619.92 | 14.416 | 247,635 |
| 2022-05-18 | 1,650.00 | 1,650.00 | 1,629.99 | 1,638.16 | 14.578 | 133,164 |
| 2022-05-17 | 1,678.99 | 1,678.99 | 1,634.00 | 1,648.29 | 14.668 | 255,825 |
| 2022-05-16 | 1,684.90 | 1,684.90 | 1,651.00 | 1,654.60 | 14.724 | 29,610 |
| 2022-05-13 | 1,692.00 | 1,692.00 | 1,677.00 | 1,679.71 | 14.948 | 90,396 |
| 2022-05-12 | 1,696.99 | 1,698.90 | 1,661.11 | 1,677.79 | 14.931 | 4,635 |
| 2022-05-11 | 1,683.99 | 1,683.99 | 1,661.51 | 1,682.94 | 14.976 | 597,988 |
| 2022-05-10 | 1,708.88 | 1,708.88 | 1,664.00 | 1,683.17 | 14.978 | 490,959 |
| 2022-05-09 | 1,709.90 | 1,710.00 | 1,671.00 | 1,688.25 | 15.024 | 101,880 |
| 2022-05-06 | 1,737.99 | 1,737.99 | 1,613.00 | 1,720.43 | 15.310 | 35,190 |
| 2022-04-28 | 1,737.00 | 1,737.00 | 1,699.01 | 1,715.54 | 15.267 | 150,849 |
| 2022-04-27 | 1,736.00 | 1,750.00 | 1,720.13 | 1,728.76 | 15.384 | 112,140 |
| 2022-04-26 | 1,715.00 | 1,740.00 | 1,705.00 | 1,728.12 | 15.378 | 109,638 |
| 2022-04-25 | 1,712.00 | 1,745.00 | 1,712.00 | 1,732.73 | 15.419 | 305,433 |
| 2022-04-22 | 1,702.00 | 1,709.99 | 1,700.00 | 1,700.50 | 15.133 | 50,589 |
| 2022-04-21 | 1,725.00 | 1,730.00 | 1,700.00 | 1,701.36 | 15.140 | 79,488 |
| 2022-04-20 | 1,735.45 | 1,750.00 | 1,710.00 | 1,730.83 | 15.403 | 465,138 |
| 2022-04-19 | 1,769.00 | 1,769.00 | 1,728.00 | 1,735.44 | 15.444 | 110,115 |
| 2022-04-18 | 1,793.99 | 1,793.99 | 1,725.00 | 1,761.48 | 15.675 | 61,452 |
| 2022-04-15 | 1,744.66 | 1,750.00 | 1,730.00 | 1,747.21 | 15.548 | 36,171 |
| 2022-04-14 | 1,749.99 | 1,758.00 | 1,726.00 | 1,731.72 | 15.410 | 210,339 |
| 2022-04-13 | 1,700.00 | 1,764.00 | 1,700.00 | 1,739.81 | 15.482 | 48,474 |
| 2022-04-12 | 1,767.90 | 1,767.90 | 1,740.50 | 1,741.51 | 15.498 | 41,724 |
| 2022-04-11 | 1,760.00 | 1,775.00 | 1,740.00 | 1,758.64 | 15.650 | 361,791 |
| 2022-04-08 | 1,739.49 | 1,760.00 | 1,721.01 | 1,744.02 | 15.520 | 57,375 |
| 2022-04-07 | 1,744.99 | 1,744.99 | 1,725.00 | 1,730.78 | 15.402 | 96,057 |
| 2022-04-06 | 1,718.10 | 1,744.00 | 1,718.10 | 1,739.91 | 15.483 | 36,972 |
| 2022-04-05 | 1,766.99 | 1,766.99 | 1,720.00 | 1,736.97 | 15.457 | 152,028 |
| 2022-04-04 | 1,765.00 | 1,770.00 | 1,701.10 | 1,756.95 | 15.635 | 7,110 |
| 2022-04-01 | 1,774.80 | 1,774.80 | 1,730.11 | 1,769.06 | 15.743 | 146,682 |
| 2022-03-31 | 1,759.99 | 1,770.00 | 1,720.00 | 1,769.52 | 15.747 | 123,759 |
| 2022-03-30 | 1,770.00 | 1,770.00 | 1,731.64 | 1,760.69 | 15.668 | 48,132 |
| 2022-03-29 | 1,740.01 | 1,760.00 | 1,739.35 | 1,756.26 | 15.629 | 473,706 |
| 2022-03-28 | 1,720.00 | 1,739.97 | 1,712.00 | 1,739.35 | 15.478 | 127,908 |
| 2022-03-25 | 1,734.99 | 1,738.00 | 1,712.05 | 1,721.82 | 15.322 | 99,045 |
| 2022-03-24 | 1,729.98 | 1,737.98 | 1,700.00 | 1,725.49 | 15.355 | 131,076 |
| 2022-03-22 | 1,726.99 | 1,730.00 | 1,715.00 | 1,717.48 | 15.284 | 51,912 |
| 2022-03-21 | 1,748.98 | 1,748.98 | 1,720.00 | 1,721.10 | 15.316 | 53,505 |
| 2022-03-18 | 1,718.10 | 1,730.00 | 1,718.10 | 1,720.00 | 15.306 | 136,395 |
| 2022-03-17 | 1,722.08 | 1,760.00 | 1,720.20 | 1,725.83 | 15.358 | 178,920 |
| 2022-03-16 | 1,790.00 | 1,790.00 | 1,730.00 | 1,738.77 | 15.473 | 22,698 |
| 2022-03-15 | 1,755.00 | 1,755.00 | 1,741.00 | 1,747.99 | 15.555 | 130,941 |
| 2022-03-14 | 1,765.00 | 1,765.00 | 1,745.10 | 1,750.19 | 15.575 | 107,865 |
| 2022-03-11 | 1,769.00 | 1,777.24 | 1,760.00 | 1,761.76 | 15.678 | 10,224 |
| 2022-03-10 | 1,779.77 | 1,799.88 | 1,770.00 | 1,777.24 | 15.816 | 26,109 |
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.