Mari Energies Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	673.99	675.95	667.50	671.94	652.62	883,054
2026-04-20	668.94	678.49	662.26	669.69	650.44	1,100,514
2026-04-17	667.00	680.00	664.94	675.85	656.42	1,544,391
2026-04-16	668.00	670.01	662.03	664.94	645.83	519,838
2026-04-15	685.00	685.00	658.24	660.65	641.66	1,063,196
2026-04-14	652.10	660.00	652.10	656.67	637.79	492,682
2026-04-13	650.26	654.00	641.10	646.15	627.58	700,538
2026-04-10	671.00	675.00	666.01	668.21	649.00	640,785
2026-04-09	685.00	685.00	662.00	667.70	648.51	1,987,220
2026-04-08	680.00	692.00	659.00	688.60	668.81	3,769,585
2026-04-07	629.48	635.00	621.00	631.64	613.48	658,192
2026-04-06	625.05	637.00	614.00	634.00	615.77	725,467
2026-04-03	625.00	638.80	622.05	623.08	605.17	617,372
2026-04-02	634.99	635.00	625.00	632.10	613.93	667,315
2026-04-01	634.00	658.90	632.50	642.14	623.68	1,702,430
2026-03-31	614.00	635.00	612.00	628.01	609.96	655,021
2026-03-30	613.00	620.00	603.03	613.86	596.21	490,813
2026-03-27	634.89	634.89	602.25	617.92	600.16	1,173,469
2026-03-26	640.10	642.10	626.00	627.14	609.11	971,060
2026-03-25	624.00	650.00	622.01	642.14	623.68	1,070,283
2026-03-24	624.00	629.00	619.00	619.43	601.62	703,100
2026-03-19	615.00	631.00	605.50	617.07	599.33	2,039,169
2026-03-18	603.00	625.00	600.00	618.45	600.67	919,164
2026-03-17	600.50	607.00	590.85	600.62	583.35	393,211
2026-03-16	611.40	613.00	595.00	598.76	581.55	398,691
2026-03-13	606.10	616.90	604.50	613.62	595.98	538,257
2026-03-12	620.21	624.00	608.00	608.75	591.25	652,152
2026-03-11	630.36	640.00	615.00	620.21	602.38	721,961
2026-03-10	665.00	665.00	620.00	630.36	612.24	1,566,127
2026-03-09	607.00	624.00	565.00	616.99	599.25	1,473,433
2026-03-06	618.00	628.00	610.00	617.05	599.31	759,660
2026-03-05	592.02	620.00	592.02	617.65	599.89	1,768,794
2026-03-04	590.00	601.00	576.10	590.73	573.75	1,379,920
2026-03-03	547.00	590.00	546.00	585.59	568.76	2,225,279
2026-03-02	550.00	576.90	544.56	545.88	530.19	2,737,751
2026-02-27	610.00	613.00	600.58	605.07	587.68	1,260,405
2026-02-26	606.66	622.00	595.56	612.94	595.32	1,947,713
2026-02-25	620.00	620.00	604.00	605.41	588.01	595,185
2026-02-24	635.00	635.00	611.00	614.50	596.84	1,219,325
2026-02-23	664.50	665.98	630.21	634.53	616.29	1,189,203
2026-02-20	661.18	671.00	650.00	664.63	645.52	744,051
2026-02-19	677.00	678.90	652.25	661.20	642.19	435,673
2026-02-18	679.00	683.00	669.50	676.96	657.50	2,246,022
2026-02-17	671.95	684.50	671.50	676.02	656.59	497,763
2026-02-16	688.00	690.00	664.00	671.59	652.28	820,909
2026-02-13	689.90	692.50	683.11	687.25	667.49	326,489
2026-02-12	692.00	692.99	679.00	687.39	667.63	529,084
2026-02-11	691.73	696.25	688.99	690.64	670.79	300,908
2026-02-10	693.00	697.00	690.50	691.73	671.85	341,826
2026-02-09	702.01	706.00	685.00	692.08	672.19	1,212,487
2026-02-06	705.95	707.50	689.88	700.64	680.50	1,506,943
2026-02-04	710.99	711.00	704.99	705.90	685.61	802,890
2026-02-03	709.90	715.90	707.50	708.41	688.05	573,478
2026-02-02	712.00	716.81	704.00	709.00	688.62	1,077,277
2026-01-30	693.01	725.00	693.01	710.07	689.66	2,057,541
2026-01-29	716.01	719.99	698.00	700.45	672.25	1,654,749
2026-01-28	725.01	727.70	714.24	715.57	686.76	1,032,579
2026-01-27	724.00	727.40	715.00	723.87	694.73	1,468,897
2026-01-26	734.00	738.50	720.00	724.37	695.21	2,199,916
2026-01-23	739.00	739.00	730.00	732.58	703.09	856,234

← NewerPage 3 of 21 · 1,242 trading daysOlder →

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.