Mari Energies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 576.00 | 577.00 | 544.60 | 556.88 | 517.43 | 1,370,887 |
| 2025-02-04 | 571.00 | 582.00 | 570.51 | 573.01 | 532.42 | 1,633,615 |
| 2025-02-03 | 593.01 | 594.00 | 560.01 | 569.14 | 528.82 | 2,115,536 |
| 2025-01-31 | 622.00 | 627.40 | 581.00 | 592.45 | 550.48 | 3,758,098 |
| 2025-01-30 | 556.00 | 602.00 | 555.00 | 602.00 | 559.35 | 4,944,209 |
| 2025-01-29 | 522.00 | 553.89 | 518.00 | 547.27 | 508.50 | 4,535,021 |
| 2025-01-28 | 515.00 | 533.00 | 512.02 | 520.50 | 483.63 | 3,436,172 |
| 2025-01-27 | 580.00 | 586.98 | 535.00 | 536.46 | 498.46 | 4,279,903 |
| 2025-01-24 | 601.98 | 601.98 | 580.00 | 584.59 | 543.18 | 1,459,676 |
| 2025-01-23 | 598.00 | 602.90 | 568.00 | 595.25 | 553.08 | 4,531,840 |
| 2025-01-22 | 650.01 | 656.00 | 593.58 | 594.98 | 552.83 | 5,738,558 |
| 2025-01-21 | 679.86 | 679.86 | 655.55 | 659.53 | 612.81 | 1,329,158 |
| 2025-01-20 | 690.01 | 694.84 | 677.00 | 679.86 | 631.70 | 959,269 |
| 2025-01-17 | 683.00 | 698.00 | 677.00 | 685.82 | 637.24 | 1,004,794 |
| 2025-01-16 | 690.00 | 693.55 | 678.00 | 682.46 | 634.11 | 857,090 |
| 2025-01-15 | 707.00 | 716.65 | 687.10 | 691.46 | 642.48 | 1,456,257 |
| 2025-01-14 | 704.90 | 712.97 | 701.00 | 706.63 | 656.57 | 1,281,730 |
| 2025-01-13 | 672.00 | 703.00 | 672.00 | 695.93 | 646.63 | 1,472,957 |
| 2025-01-10 | 666.00 | 679.00 | 656.00 | 671.35 | 623.79 | 1,205,186 |
| 2025-01-09 | 680.00 | 683.00 | 666.00 | 669.45 | 622.03 | 1,069,588 |
| 2025-01-08 | 705.00 | 711.00 | 680.00 | 685.45 | 636.89 | 1,328,845 |
| 2025-01-07 | 701.00 | 704.50 | 684.00 | 700.60 | 650.97 | 2,241,351 |
| 2025-01-06 | 717.10 | 721.98 | 701.00 | 703.10 | 653.29 | 1,653,191 |
| 2025-01-03 | 710.00 | 719.90 | 701.00 | 713.67 | 663.11 | 1,722,926 |
| 2025-01-02 | 731.00 | 731.97 | 710.01 | 713.49 | 662.95 | 1,358,749 |
| 2025-01-01 | 719.61 | 744.00 | 716.00 | 726.89 | 675.40 | 2,280,952 |
| 2024-12-31 | 728.00 | 729.00 | 707.09 | 719.61 | 668.63 | 2,148,575 |
| 2024-12-30 | 690.10 | 724.50 | 690.00 | 718.82 | 667.90 | 3,315,720 |
| 2024-12-27 | 672.00 | 706.00 | 665.00 | 689.85 | 640.98 | 2,935,687 |
| 2024-12-26 | 694.00 | 694.00 | 668.00 | 673.06 | 625.38 | 2,056,960 |
| 2024-12-24 | 721.00 | 725.00 | 680.00 | 694.29 | 645.11 | 4,564,226 |
| 2024-12-23 | 710.01 | 734.90 | 702.00 | 718.50 | 667.60 | 5,544,623 |
| 2024-12-20 | 650.00 | 715.00 | 611.50 | 694.98 | 645.75 | 9,060,684 |
| 2024-12-19 | 676.00 | 679.00 | 655.90 | 655.90 | 609.44 | 9,647,952 |
| 2024-12-18 | 730.00 | 760.00 | 728.78 | 728.78 | 677.15 | 7,130,116 |
| 2024-12-17 | 899.00 | 899.90 | 809.76 | 809.76 | 752.40 | 6,419,869 |
| 2024-12-16 | 875.00 | 900.23 | 862.00 | 899.73 | 835.99 | 6,207,977 |
| 2024-12-13 | 750.00 | 819.63 | 745.50 | 818.39 | 760.41 | 6,802,579 |
| 2024-12-12 | 718.00 | 755.00 | 705.00 | 745.12 | 692.34 | 5,725,075 |
| 2024-12-11 | 674.00 | 710.50 | 673.00 | 700.14 | 650.54 | 4,214,831 |
| 2024-12-10 | 646.70 | 686.00 | 628.10 | 662.65 | 615.71 | 6,708,612 |
| 2024-12-09 | 578.00 | 630.00 | 570.01 | 627.99 | 583.50 | 5,325,957 |
| 2024-12-06 | 564.98 | 588.00 | 564.98 | 572.89 | 532.31 | 4,051,347 |
| 2024-12-05 | 514.00 | 559.45 | 510.00 | 558.73 | 519.15 | 5,925,536 |
| 2024-12-04 | 490.90 | 510.00 | 490.06 | 508.59 | 472.56 | 3,502,023 |
| 2024-12-03 | 466.02 | 489.90 | 461.50 | 484.15 | 449.85 | 4,858,513 |
| 2024-12-02 | 465.99 | 472.00 | 462.30 | 464.59 | 431.68 | 2,007,062 |
| 2024-11-29 | 459.99 | 465.50 | 458.00 | 462.22 | 429.48 | 1,930,387 |
| 2024-11-28 | 463.90 | 463.90 | 452.50 | 457.94 | 425.50 | 1,068,039 |
| 2024-11-27 | 445.00 | 459.00 | 442.00 | 455.04 | 422.80 | 2,158,014 |
| 2024-11-26 | 456.00 | 456.99 | 430.00 | 433.46 | 402.75 | 2,176,513 |
| 2024-11-25 | 461.00 | 464.60 | 455.05 | 456.64 | 424.29 | 1,013,519 |
| 2024-11-22 | 456.00 | 474.98 | 455.00 | 463.16 | 430.35 | 4,489,439 |
| 2024-11-21 | 458.00 | 461.20 | 453.00 | 455.13 | 422.89 | 1,865,456 |
| 2024-11-20 | 463.50 | 472.00 | 455.00 | 457.80 | 425.37 | 1,658,157 |
| 2024-11-19 | 467.90 | 468.99 | 461.00 | 462.69 | 429.91 | 922,761 |
| 2024-11-18 | 464.48 | 472.20 | 464.00 | 466.63 | 433.57 | 2,226,950 |
| 2024-11-15 | 463.00 | 468.00 | 450.01 | 462.12 | 429.38 | 2,111,831 |
| 2024-11-14 | 460.00 | 476.00 | 452.56 | 459.03 | 426.51 | 3,976,555 |
| 2024-11-13 | 430.00 | 466.98 | 429.99 | 456.25 | 423.93 | 9,077,492 |
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.