Mari Energies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1,637.01 | 1,680.00 | 1,637.01 | 1,656.46 | 9.986 | 264,600 |
| 2021-12-14 | 1,630.10 | 1,670.00 | 1,630.00 | 1,661.86 | 10.019 | 41,040 |
| 2021-12-13 | 1,660.00 | 1,662.99 | 1,630.00 | 1,630.60 | 9.830 | 163,260 |
| 2021-12-10 | 1,700.00 | 1,700.00 | 1,630.10 | 1,656.66 | 9.987 | 95,760 |
| 2021-12-09 | 1,676.99 | 1,682.00 | 1,645.00 | 1,667.66 | 10.054 | 89,100 |
| 2021-12-08 | 1,613.00 | 1,675.00 | 1,613.00 | 1,671.68 | 10.078 | 248,760 |
| 2021-12-07 | 1,620.00 | 1,640.50 | 1,612.05 | 1,624.53 | 9.794 | 90,180 |
| 2021-12-06 | 1,600.00 | 1,625.00 | 1,585.00 | 1,622.02 | 9.779 | 28,620 |
| 2021-12-03 | 1,615.00 | 1,675.00 | 1,575.00 | 1,604.74 | 9.674 | 445,860 |
| 2021-12-02 | 1,699.89 | 1,699.89 | 1,595.00 | 1,614.89 | 9.736 | 1,067,941 |
| 2021-12-01 | 1,691.50 | 1,706.89 | 1,691.50 | 1,698.53 | 10.240 | 153,360 |
| 2021-11-30 | 1,704.00 | 1,738.00 | 1,675.00 | 1,688.40 | 10.179 | 3,202,923 |
| 2021-11-29 | 1,719.00 | 1,748.44 | 1,683.00 | 1,725.06 | 10.400 | 116,820 |
| 2021-11-26 | 1,720.00 | 1,726.99 | 1,692.00 | 1,700.75 | 10.253 | 485,820 |
| 2021-11-25 | 1,703.00 | 1,749.00 | 1,703.00 | 1,723.00 | 10.387 | 109,800 |
| 2021-11-24 | 1,699.90 | 1,754.98 | 1,679.00 | 1,726.07 | 10.406 | 359,820 |
| 2021-11-23 | 1,728.99 | 1,728.99 | 1,683.00 | 1,698.18 | 10.238 | 161,100 |
| 2021-11-22 | 1,775.00 | 1,775.00 | 1,702.00 | 1,704.78 | 10.278 | 141,480 |
| 2021-11-19 | 1,714.90 | 1,745.00 | 1,714.90 | 1,737.14 | 10.473 | 384,120 |
| 2021-11-18 | 1,700.01 | 1,714.00 | 1,700.00 | 1,709.03 | 10.303 | 104,400 |
| 2021-11-17 | 1,703.99 | 1,730.00 | 1,690.00 | 1,708.35 | 10.299 | 141,840 |
| 2021-11-16 | 1,720.00 | 1,727.99 | 1,700.00 | 1,703.98 | 10.273 | 130,140 |
| 2021-11-15 | 1,698.94 | 1,723.81 | 1,690.11 | 1,714.41 | 10.336 | 174,240 |
| 2021-11-12 | 1,690.11 | 1,738.00 | 1,686.20 | 1,698.93 | 10.242 | 158,940 |
| 2021-11-11 | 1,699.96 | 1,709.00 | 1,690.00 | 1,692.97 | 10.206 | 273,960 |
| 2021-11-10 | 1,693.99 | 1,720.00 | 1,681.02 | 1,699.62 | 10.246 | 333,540 |
| 2021-11-09 | 1,733.81 | 1,739.96 | 1,651.00 | 1,683.32 | 10.148 | 207,360 |
| 2021-11-08 | 1,698.80 | 1,708.00 | 1,666.44 | 1,693.51 | 10.210 | 234,720 |
| 2021-11-05 | 1,699.99 | 1,699.99 | 1,676.00 | 1,688.87 | 10.182 | 163,080 |
| 2021-11-04 | 1,700.01 | 1,702.00 | 1,685.00 | 1,693.99 | 10.213 | 52,020 |
| 2021-11-03 | 1,678.90 | 1,705.00 | 1,676.10 | 1,697.19 | 10.232 | 163,080 |
| 2021-11-02 | 1,669.88 | 1,700.00 | 1,669.88 | 1,676.43 | 10.107 | 319,320 |
| 2021-11-01 | 1,718.99 | 1,725.00 | 1,685.20 | 1,692.57 | 10.204 | 101,340 |
| 2021-10-29 | 1,711.99 | 1,728.99 | 1,692.01 | 1,700.00 | 10.249 | 189,900 |
| 2021-10-28 | 1,730.22 | 1,733.99 | 1,700.00 | 1,710.18 | 10.310 | 79,920 |
| 2021-10-27 | 1,729.90 | 1,760.00 | 1,703.10 | 1,717.38 | 10.354 | 90,720 |
| 2021-10-26 | 1,785.10 | 1,795.00 | 1,700.00 | 1,711.00 | 10.315 | 321,120 |
| 2021-10-25 | 1,775.99 | 1,780.00 | 1,750.01 | 1,778.00 | 10.719 | 47,700 |
| 2021-10-22 | 1,775.00 | 1,800.00 | 1,755.11 | 1,778.18 | 10.720 | 134,640 |
| 2021-10-21 | 1,705.00 | 1,794.99 | 1,705.00 | 1,773.93 | 10.694 | 441,180 |
| 2021-10-20 | 1,691.11 | 1,775.00 | 1,690.00 | 1,726.39 | 10.408 | 366,300 |
| 2021-10-18 | 1,675.11 | 1,725.00 | 1,675.00 | 1,698.80 | 10.242 | 392,760 |
| 2021-10-15 | 1,700.00 | 1,700.00 | 1,652.01 | 1,699.73 | 10.247 | 244,620 |
| 2021-10-14 | 1,757.98 | 1,770.00 | 1,730.00 | 1,762.61 | 6.557 | 414,360 |
← NewerPage 21 of 21 · 1,244 trading days
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.