Mari Energies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 608.00 | 611.00 | 539.13 | 544.42 | 505.85 | 3,779,285 |
| 2025-05-07 | 571.12 | 610.11 | 571.12 | 599.03 | 556.59 | 2,401,885 |
| 2025-05-06 | 620.01 | 631.90 | 614.01 | 616.98 | 573.27 | 1,828,212 |
| 2025-05-05 | 620.00 | 622.35 | 612.03 | 619.29 | 575.42 | 796,635 |
| 2025-05-02 | 619.00 | 625.90 | 615.00 | 618.32 | 574.52 | 1,637,965 |
| 2025-04-30 | 620.00 | 620.00 | 596.01 | 605.89 | 562.97 | 2,542,951 |
| 2025-04-29 | 600.01 | 629.99 | 592.00 | 624.22 | 580.00 | 3,138,310 |
| 2025-04-28 | 620.00 | 626.00 | 596.00 | 601.25 | 558.66 | 1,028,453 |
| 2025-04-25 | 626.01 | 632.00 | 601.00 | 616.35 | 572.69 | 2,289,529 |
| 2025-04-24 | 615.21 | 636.99 | 610.00 | 625.76 | 581.43 | 1,408,369 |
| 2025-04-23 | 652.88 | 657.65 | 640.00 | 641.03 | 595.62 | 1,295,570 |
| 2025-04-22 | 653.20 | 662.90 | 650.00 | 651.56 | 605.40 | 1,061,401 |
| 2025-04-21 | 663.10 | 664.25 | 649.00 | 653.20 | 606.93 | 1,620,787 |
| 2025-04-18 | 669.89 | 675.00 | 659.00 | 662.80 | 615.85 | 2,760,032 |
| 2025-04-17 | 658.98 | 672.89 | 649.50 | 665.72 | 618.56 | 4,004,655 |
| 2025-04-16 | 676.90 | 679.99 | 652.00 | 656.99 | 610.45 | 2,495,499 |
| 2025-04-15 | 678.00 | 679.10 | 668.60 | 673.93 | 626.19 | 1,951,482 |
| 2025-04-14 | 698.47 | 698.90 | 670.00 | 677.84 | 629.82 | 2,313,168 |
| 2025-04-11 | 695.12 | 703.00 | 689.00 | 692.04 | 643.02 | 1,966,092 |
| 2025-04-10 | 718.99 | 720.00 | 700.25 | 706.65 | 656.59 | 4,466,599 |
| 2025-04-09 | 690.00 | 701.60 | 678.01 | 692.87 | 643.79 | 5,597,172 |
| 2025-04-08 | 664.00 | 698.88 | 664.00 | 688.10 | 639.35 | 5,673,027 |
| 2025-04-07 | 660.00 | 660.02 | 608.00 | 655.01 | 608.61 | 4,261,854 |
| 2025-04-04 | 695.27 | 701.79 | 673.00 | 674.69 | 626.89 | 2,020,902 |
| 2025-04-03 | 685.00 | 696.50 | 683.40 | 692.22 | 643.18 | 1,584,396 |
| 2025-03-27 | 690.00 | 694.99 | 682.51 | 684.16 | 635.69 | 1,424,153 |
| 2025-03-26 | 690.00 | 692.49 | 675.10 | 687.25 | 638.56 | 2,189,819 |
| 2025-03-25 | 670.00 | 683.00 | 665.05 | 676.53 | 628.60 | 1,787,154 |
| 2025-03-24 | 693.24 | 694.00 | 673.00 | 675.91 | 628.03 | 1,876,280 |
| 2025-03-21 | 715.00 | 722.80 | 686.00 | 693.24 | 644.13 | 3,682,478 |
| 2025-03-20 | 646.00 | 706.60 | 646.00 | 700.09 | 650.50 | 10,409,360 |
| 2025-03-19 | 625.00 | 652.05 | 622.00 | 642.37 | 596.86 | 3,408,685 |
| 2025-03-18 | 645.90 | 649.00 | 625.00 | 630.85 | 586.16 | 3,014,766 |
| 2025-03-17 | 619.00 | 666.23 | 613.01 | 649.98 | 603.93 | 8,396,879 |
| 2025-03-14 | 580.47 | 610.00 | 578.50 | 605.66 | 562.75 | 4,561,666 |
| 2025-03-13 | 574.00 | 583.30 | 573.00 | 577.62 | 536.70 | 1,470,551 |
| 2025-03-12 | 562.56 | 577.00 | 555.00 | 570.45 | 530.04 | 1,271,674 |
| 2025-03-11 | 560.00 | 564.92 | 557.00 | 562.56 | 522.71 | 592,684 |
| 2025-03-10 | 569.50 | 570.00 | 559.86 | 562.17 | 522.35 | 380,693 |
| 2025-03-07 | 569.74 | 575.00 | 565.00 | 567.32 | 527.13 | 787,293 |
| 2025-03-06 | 549.00 | 571.99 | 542.00 | 567.89 | 527.66 | 1,961,057 |
| 2025-03-05 | 554.00 | 559.70 | 548.00 | 549.14 | 510.24 | 420,698 |
| 2025-03-04 | 542.00 | 556.00 | 534.00 | 553.91 | 514.67 | 706,879 |
| 2025-03-03 | 548.56 | 552.00 | 540.00 | 542.00 | 503.60 | 285,900 |
| 2025-02-28 | 560.10 | 565.00 | 547.00 | 548.56 | 509.70 | 1,148,022 |
| 2025-02-27 | 560.00 | 566.60 | 557.10 | 558.45 | 518.89 | 578,219 |
| 2025-02-26 | 571.99 | 571.99 | 560.00 | 560.70 | 520.98 | 453,720 |
| 2025-02-25 | 571.00 | 585.00 | 566.12 | 568.23 | 527.98 | 1,510,911 |
| 2025-02-24 | 560.01 | 567.00 | 554.10 | 564.46 | 524.47 | 1,061,300 |
| 2025-02-21 | 569.00 | 571.50 | 559.92 | 562.01 | 522.20 | 542,005 |
| 2025-02-20 | 574.95 | 578.40 | 566.01 | 567.66 | 527.45 | 743,959 |
| 2025-02-19 | 573.00 | 582.00 | 569.05 | 572.78 | 532.20 | 811,227 |
| 2025-02-18 | 573.10 | 574.45 | 565.00 | 570.36 | 529.96 | 625,060 |
| 2025-02-17 | 579.00 | 579.00 | 564.05 | 569.64 | 529.29 | 737,260 |
| 2025-02-14 | 583.98 | 588.00 | 576.45 | 579.44 | 538.39 | 881,683 |
| 2025-02-13 | 588.91 | 594.00 | 580.50 | 582.07 | 540.84 | 1,338,668 |
| 2025-02-12 | 587.50 | 599.00 | 577.00 | 583.65 | 542.30 | 2,809,392 |
| 2025-02-11 | 578.98 | 596.89 | 570.00 | 587.59 | 545.96 | 3,274,892 |
| 2025-02-10 | 560.00 | 576.00 | 547.00 | 573.40 | 532.78 | 2,476,172 |
| 2025-02-07 | 555.80 | 568.98 | 545.00 | 555.11 | 515.79 | 1,668,894 |
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.