Mari Energies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 701.06 | 709.99 | 685.11 | 691.48 | 663.64 | 1,266,461 |
| 2025-10-29 | 717.87 | 719.00 | 696.50 | 700.56 | 672.36 | 1,345,182 |
| 2025-10-28 | 725.00 | 731.49 | 712.03 | 715.12 | 686.33 | 557,219 |
| 2025-10-27 | 738.00 | 738.00 | 725.00 | 727.19 | 697.92 | 711,072 |
| 2025-10-24 | 738.99 | 741.50 | 730.20 | 738.64 | 708.91 | 689,677 |
| 2025-10-23 | 742.00 | 748.88 | 736.01 | 739.43 | 709.66 | 803,188 |
| 2025-10-22 | 755.15 | 758.99 | 745.99 | 747.28 | 717.20 | 796,108 |
| 2025-10-21 | 755.00 | 760.00 | 751.11 | 754.48 | 724.11 | 886,832 |
| 2025-10-20 | 745.00 | 755.00 | 742.00 | 751.07 | 720.84 | 1,204,309 |
| 2025-10-17 | 753.51 | 754.95 | 738.98 | 740.94 | 711.11 | 1,071,487 |
| 2025-10-16 | 764.00 | 765.00 | 750.00 | 752.15 | 721.87 | 1,670,216 |
| 2025-10-15 | 760.01 | 776.50 | 757.00 | 759.74 | 729.16 | 13,207,470 |
| 2025-10-14 | 714.24 | 752.00 | 714.00 | 745.28 | 715.28 | 2,527,244 |
| 2025-10-13 | 725.00 | 727.00 | 700.51 | 703.07 | 674.77 | 3,106,012 |
| 2025-10-10 | 739.94 | 744.01 | 730.25 | 732.11 | 702.64 | 1,420,587 |
| 2025-10-09 | 741.01 | 757.00 | 735.50 | 743.14 | 713.22 | 1,413,885 |
| 2025-10-08 | 757.00 | 757.00 | 738.00 | 740.08 | 710.29 | 1,818,741 |
| 2025-10-07 | 771.10 | 773.40 | 752.00 | 753.74 | 723.40 | 1,436,693 |
| 2025-10-06 | 776.00 | 781.89 | 749.50 | 770.87 | 739.84 | 2,896,640 |
| 2025-10-03 | 790.00 | 795.00 | 776.01 | 778.73 | 747.38 | 1,683,404 |
| 2025-10-02 | 778.97 | 795.00 | 778.00 | 788.37 | 756.63 | 2,850,259 |
| 2025-10-01 | 747.00 | 782.00 | 745.00 | 776.97 | 745.69 | 4,847,975 |
| 2025-09-30 | 737.81 | 752.00 | 728.00 | 741.04 | 711.21 | 4,236,190 |
| 2025-09-29 | 741.00 | 744.50 | 727.00 | 737.81 | 708.11 | 3,097,388 |
| 2025-09-26 | 713.10 | 744.50 | 712.00 | 734.06 | 704.51 | 6,901,388 |
| 2025-09-25 | 689.60 | 713.50 | 683.00 | 706.40 | 677.96 | 5,636,500 |
| 2025-09-24 | 681.99 | 689.88 | 681.50 | 687.62 | 659.94 | 1,654,068 |
| 2025-09-23 | 673.99 | 684.01 | 672.50 | 680.53 | 653.13 | 2,347,957 |
| 2025-09-22 | 672.00 | 674.50 | 665.55 | 672.30 | 645.24 | 1,502,808 |
| 2025-09-19 | 677.00 | 679.43 | 666.00 | 667.64 | 640.76 | 1,423,491 |
| 2025-09-18 | 670.00 | 677.00 | 665.00 | 672.50 | 645.43 | 3,441,416 |
| 2025-09-17 | 686.49 | 689.00 | 678.75 | 680.93 | 632.69 | 3,262,951 |
| 2025-09-16 | 679.90 | 686.80 | 677.51 | 684.54 | 636.05 | 1,572,979 |
| 2025-09-15 | 674.00 | 681.99 | 666.15 | 677.39 | 629.40 | 1,436,338 |
| 2025-09-12 | 678.80 | 682.00 | 671.11 | 673.75 | 626.02 | 1,102,278 |
| 2025-09-11 | 696.00 | 697.00 | 677.05 | 681.14 | 632.89 | 2,043,435 |
| 2025-09-10 | 696.96 | 704.00 | 690.00 | 694.32 | 645.13 | 4,221,532 |
| 2025-09-09 | 669.99 | 700.90 | 663.70 | 687.34 | 638.65 | 7,524,771 |
| 2025-09-08 | 654.99 | 669.00 | 652.51 | 665.77 | 618.61 | 3,248,501 |
| 2025-09-05 | 654.60 | 655.00 | 648.90 | 651.69 | 605.52 | 1,370,855 |
| 2025-09-04 | 649.00 | 659.00 | 647.00 | 652.18 | 605.98 | 3,474,878 |
| 2025-09-03 | 639.68 | 648.00 | 635.70 | 645.60 | 599.87 | 2,199,885 |
| 2025-09-02 | 633.00 | 648.50 | 630.00 | 637.68 | 592.51 | 2,486,721 |
| 2025-09-01 | 627.00 | 632.25 | 624.50 | 630.38 | 585.72 | 637,181 |
| 2025-08-29 | 625.00 | 632.80 | 622.90 | 626.22 | 581.86 | 944,910 |
| 2025-08-28 | 622.50 | 625.00 | 620.70 | 622.35 | 578.26 | 436,998 |
| 2025-08-27 | 632.70 | 632.99 | 620.00 | 621.28 | 577.27 | 1,340,947 |
| 2025-08-26 | 627.11 | 635.00 | 627.11 | 628.43 | 583.91 | 672,418 |
| 2025-08-25 | 631.00 | 636.95 | 626.88 | 630.27 | 585.62 | 775,901 |
| 2025-08-22 | 629.95 | 638.00 | 629.00 | 630.67 | 585.99 | 911,163 |
| 2025-08-21 | 632.00 | 634.99 | 624.50 | 627.93 | 583.45 | 866,841 |
| 2025-08-20 | 634.00 | 637.00 | 631.10 | 631.89 | 587.13 | 531,069 |
| 2025-08-19 | 638.98 | 641.00 | 633.00 | 634.08 | 589.16 | 800,168 |
| 2025-08-18 | 635.34 | 642.98 | 634.00 | 638.98 | 593.71 | 827,918 |
| 2025-08-15 | 643.00 | 644.00 | 634.00 | 635.34 | 590.33 | 884,328 |
| 2025-08-13 | 648.85 | 648.97 | 639.00 | 641.08 | 595.67 | 1,217,077 |
| 2025-08-12 | 670.01 | 672.00 | 647.00 | 649.35 | 603.35 | 4,417,944 |
| 2025-08-11 | 633.00 | 674.90 | 625.01 | 666.05 | 618.87 | 8,890,516 |
| 2025-08-08 | 624.76 | 628.00 | 606.00 | 618.53 | 574.71 | 1,202,574 |
| 2025-08-07 | 624.97 | 629.65 | 623.00 | 624.76 | 580.50 | 1,021,471 |
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.