Mari Energies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 1,794.00 | 1,795.00 | 1,770.11 | 1,779.68 | 15.837 | 219,861 |
| 2022-03-08 | 1,799.00 | 1,799.00 | 1,751.10 | 1,781.19 | 15.851 | 38,097 |
| 2022-03-07 | 1,800.00 | 1,804.98 | 1,770.22 | 1,790.49 | 15.933 | 39,051 |
| 2022-03-04 | 1,799.99 | 1,800.03 | 1,770.11 | 1,799.61 | 16.015 | 61,200 |
| 2022-03-03 | 1,789.00 | 1,807.00 | 1,765.22 | 1,800.13 | 16.019 | 154,260 |
| 2022-03-02 | 1,790.00 | 1,795.00 | 1,758.00 | 1,790.39 | 15.933 | 129,060 |
| 2022-03-01 | 1,788.95 | 1,790.00 | 1,764.00 | 1,789.12 | 15.921 | 30,060 |
| 2022-02-28 | 1,764.99 | 1,799.00 | 1,745.11 | 1,788.34 | 15.914 | 661,141 |
| 2022-02-25 | 1,749.99 | 1,775.00 | 1,749.99 | 1,765.00 | 15.707 | 82,260 |
| 2022-02-24 | 1,760.22 | 1,796.00 | 1,759.99 | 1,761.19 | 15.673 | 297,360 |
| 2022-02-23 | 1,770.00 | 1,790.00 | 1,750.23 | 1,786.30 | 15.896 | 240,480 |
| 2022-02-22 | 1,722.11 | 1,765.00 | 1,715.00 | 1,757.30 | 15.638 | 637,561 |
| 2022-02-21 | 1,740.11 | 1,754.99 | 1,720.01 | 1,728.48 | 15.382 | 106,380 |
| 2022-02-18 | 1,765.01 | 1,779.88 | 1,760.00 | 1,761.32 | 15.674 | 13,320 |
| 2022-02-17 | 1,772.01 | 1,790.00 | 1,760.33 | 1,779.88 | 15.839 | 28,620 |
| 2022-02-16 | 1,789.99 | 1,792.00 | 1,775.02 | 1,783.95 | 15.875 | 59,220 |
| 2022-02-15 | 1,789.99 | 1,798.00 | 1,770.22 | 1,790.26 | 15.931 | 138,060 |
| 2022-02-14 | 1,750.00 | 1,790.00 | 1,750.00 | 1,774.06 | 15.787 | 247,320 |
| 2022-02-11 | 1,719.00 | 1,768.00 | 1,701.01 | 1,748.24 | 15.558 | 923,401 |
| 2022-02-10 | 1,700.07 | 1,718.80 | 1,700.05 | 1,705.91 | 15.181 | 300,960 |
| 2022-02-09 | 1,698.00 | 1,723.00 | 1,691.22 | 1,717.65 | 15.285 | 139,320 |
| 2022-02-08 | 1,714.00 | 1,714.99 | 1,690.00 | 1,695.46 | 15.088 | 710,641 |
| 2022-02-07 | 1,706.99 | 1,715.00 | 1,700.00 | 1,700.00 | 15.128 | 308,160 |
| 2022-02-04 | 1,709.99 | 1,710.00 | 1,690.08 | 1,702.77 | 15.153 | 201,060 |
| 2022-02-03 | 1,700.00 | 1,710.00 | 1,700.00 | 1,704.18 | 15.165 | 189,180 |
| 2022-02-02 | 1,695.00 | 1,699.90 | 1,668.01 | 1,699.90 | 15.127 | 155,520 |
| 2022-02-01 | 1,700.00 | 1,733.99 | 1,699.99 | 1,730.01 | 10.430 | 293,400 |
| 2022-01-31 | 1,716.11 | 1,719.99 | 1,693.10 | 1,699.99 | 10.249 | 199,800 |
| 2022-01-28 | 1,704.99 | 1,704.99 | 1,683.00 | 1,698.48 | 10.240 | 187,020 |
| 2022-01-27 | 1,669.99 | 1,749.00 | 1,669.99 | 1,704.06 | 10.273 | 394,380 |
| 2022-01-26 | 1,685.01 | 1,699.99 | 1,670.00 | 1,673.80 | 10.091 | 16,560 |
| 2022-01-25 | 1,701.00 | 1,701.00 | 1,683.01 | 1,687.21 | 10.172 | 17,640 |
| 2022-01-24 | 1,699.00 | 1,720.00 | 1,680.00 | 1,700.62 | 10.252 | 475,200 |
| 2022-01-21 | 1,679.90 | 1,729.00 | 1,670.95 | 1,710.83 | 10.314 | 646,921 |
| 2022-01-20 | 1,687.00 | 1,687.00 | 1,665.00 | 1,670.95 | 10.074 | 220,860 |
| 2022-01-19 | 1,678.00 | 1,690.02 | 1,660.01 | 1,661.06 | 10.014 | 111,960 |
| 2022-01-18 | 1,678.00 | 1,692.95 | 1,677.00 | 1,680.53 | 10.131 | 211,320 |
| 2022-01-17 | 1,675.99 | 1,682.00 | 1,670.20 | 1,676.53 | 10.107 | 433,800 |
| 2022-01-14 | 1,669.73 | 1,678.00 | 1,665.00 | 1,674.31 | 10.094 | 153,360 |
| 2022-01-13 | 1,672.00 | 1,679.00 | 1,660.52 | 1,664.17 | 10.033 | 132,660 |
| 2022-01-12 | 1,665.00 | 1,669.00 | 1,650.00 | 1,665.79 | 10.043 | 259,200 |
| 2022-01-11 | 1,657.00 | 1,659.00 | 1,640.00 | 1,648.57 | 9.939 | 158,580 |
| 2022-01-10 | 1,684.00 | 1,684.00 | 1,654.01 | 1,656.25 | 9.985 | 102,060 |
| 2022-01-07 | 1,620.00 | 1,683.00 | 1,620.00 | 1,673.13 | 10.087 | 363,240 |
| 2022-01-06 | 1,666.00 | 1,675.00 | 1,655.10 | 1,674.19 | 10.093 | 50,400 |
| 2022-01-05 | 1,667.06 | 1,675.00 | 1,667.06 | 1,670.20 | 10.069 | 150,480 |
| 2022-01-04 | 1,657.99 | 1,695.00 | 1,645.01 | 1,681.29 | 10.136 | 133,200 |
| 2022-01-03 | 1,640.00 | 1,675.00 | 1,625.00 | 1,659.15 | 10.002 | 110,700 |
| 2021-12-31 | 1,580.33 | 1,662.00 | 1,580.33 | 1,654.23 | 9.973 | 372,600 |
| 2021-12-30 | 1,639.00 | 1,647.00 | 1,625.00 | 1,631.10 | 9.833 | 538,921 |
| 2021-12-29 | 1,639.00 | 1,645.90 | 1,625.00 | 1,635.00 | 9.857 | 275,580 |
| 2021-12-28 | 1,608.90 | 1,642.00 | 1,608.90 | 1,639.19 | 9.882 | 209,700 |
| 2021-12-27 | 1,661.01 | 1,661.01 | 1,599.90 | 1,603.53 | 9.667 | 1,538,642 |
| 2021-12-24 | 1,663.90 | 1,668.85 | 1,646.00 | 1,659.99 | 10.008 | 68,760 |
| 2021-12-23 | 1,663.15 | 1,667.00 | 1,660.50 | 1,664.99 | 10.038 | 11,160 |
| 2021-12-22 | 1,670.00 | 1,674.90 | 1,667.01 | 1,667.28 | 10.051 | 51,300 |
| 2021-12-21 | 1,681.54 | 1,685.99 | 1,675.00 | 1,678.62 | 10.120 | 9,000 |
| 2021-12-20 | 1,679.74 | 1,697.99 | 1,665.44 | 1,693.50 | 10.210 | 44,640 |
| 2021-12-17 | 1,676.00 | 1,698.00 | 1,660.00 | 1,684.37 | 10.155 | 178,920 |
| 2021-12-16 | 1,657.00 | 1,699.99 | 1,636.51 | 1,673.72 | 10.090 | 138,060 |
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.