Mari Energies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	629.00	629.00	623.61	624.63	580.38	516,493
2025-08-04	637.99	642.75	627.08	628.97	584.41	1,343,137
2025-08-01	622.07	636.00	619.00	632.19	587.41	2,162,513
2025-07-31	619.49	627.52	614.30	621.31	577.30	1,772,241
2025-07-30	611.90	615.00	607.50	608.40	565.30	559,071
2025-07-29	621.95	621.95	610.00	610.83	567.56	997,327
2025-07-28	623.00	627.50	618.50	618.95	575.10	866,017
2025-07-25	626.90	627.99	619.00	622.28	578.20	641,180
2025-07-24	635.99	638.84	620.02	624.37	580.14	1,007,023
2025-07-23	631.98	637.10	629.00	634.37	589.43	1,656,614
2025-07-22	618.51	634.98	618.51	627.87	583.39	1,602,816
2025-07-21	623.09	623.09	617.50	618.04	574.26	435,536
2025-07-18	632.10	632.10	618.00	620.11	576.18	1,047,286
2025-07-17	628.50	633.10	626.89	628.38	583.87	737,656
2025-07-16	630.50	637.37	627.00	629.02	584.46	676,480
2025-07-15	636.00	640.00	630.00	630.45	585.79	565,408
2025-07-14	637.99	640.00	630.01	635.44	590.42	826,735
2025-07-11	638.97	638.97	635.11	636.27	591.20	413,989
2025-07-10	641.79	641.79	635.00	636.07	591.01	366,177
2025-07-09	638.00	643.00	635.10	638.26	593.05	540,656
2025-07-08	642.00	645.00	634.61	637.07	591.94	1,188,494
2025-07-07	643.00	647.00	636.10	641.45	596.01	1,353,447
2025-07-04	649.13	649.95	642.00	643.76	598.16	527,167
2025-07-03	653.10	656.00	643.00	649.13	603.15	1,629,166
2025-07-02	638.00	655.00	637.01	647.09	601.25	3,142,129
2025-07-01	630.50	644.99	629.00	636.54	591.45	2,168,456
2025-06-30	630.00	632.50	620.00	626.89	582.48	714,965
2025-06-27	628.97	632.10	624.05	629.17	584.60	819,215
2025-06-26	629.99	632.49	620.02	623.08	578.94	1,071,468
2025-06-25	630.85	633.92	627.00	628.09	583.60	990,571
2025-06-24	638.85	638.85	625.11	630.87	586.18	1,602,974
2025-06-23	615.03	616.00	596.05	599.53	557.06	1,095,671
2025-06-20	620.00	624.00	617.05	620.76	576.78	497,898
2025-06-19	630.00	634.00	615.00	618.74	574.91	881,808
2025-06-18	634.28	636.50	622.30	623.61	579.43	850,187
2025-06-17	638.66	641.00	632.50	634.28	589.35	722,082
2025-06-16	632.01	641.44	632.01	636.66	591.56	738,590
2025-06-13	632.45	645.00	626.10	631.19	586.48	1,481,708
2025-06-12	643.51	659.70	639.00	640.48	595.11	3,106,599
2025-06-11	628.00	642.00	628.00	640.34	594.98	2,619,238
2025-06-10	623.50	625.55	620.05	621.84	577.79	439,663
2025-06-05	626.25	628.47	621.35	622.92	578.79	544,616
2025-06-04	624.89	629.00	622.03	624.99	580.72	642,077
2025-06-03	619.00	624.89	616.50	622.07	578.00	664,493
2025-06-02	625.00	630.00	618.22	619.95	576.03	634,153
2025-05-30	619.50	629.00	619.50	623.34	579.18	973,869
2025-05-29	612.00	628.90	612.00	619.06	575.21	1,380,204
2025-05-27	614.50	616.00	611.01	611.87	568.52	415,370
2025-05-26	616.95	617.99	611.11	613.04	569.61	341,477
2025-05-23	617.00	620.80	611.49	614.79	571.24	919,309
2025-05-22	621.93	634.95	616.30	618.74	574.91	2,421,306
2025-05-21	619.98	625.97	618.11	620.65	576.68	688,107
2025-05-20	624.99	624.99	614.80	617.51	573.77	978,648
2025-05-19	649.97	649.97	617.55	623.11	578.97	1,567,108
2025-05-16	650.00	651.00	640.00	641.08	595.67	617,002
2025-05-15	649.98	654.50	643.00	649.91	603.87	1,091,242
2025-05-14	652.10	657.40	645.01	647.36	601.50	1,539,918
2025-05-13	648.00	660.00	632.29	652.96	606.70	3,601,076
2025-05-12	636.06	636.06	636.06	636.06	591.00	765,716
2025-05-09	550.00	581.00	548.00	578.24	537.28	3,234,417

← NewerPage 6 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.