Mari Energies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 415.01 | 444.50 | 415.00 | 426.12 | 395.93 | 7,398,930 |
| 2024-11-11 | 415.77 | 416.50 | 409.05 | 410.43 | 381.35 | 2,727,170 |
| 2024-11-08 | 410.50 | 420.85 | 409.01 | 413.46 | 384.17 | 1,525,310 |
| 2024-11-07 | 411.03 | 412.55 | 406.30 | 409.86 | 380.83 | 1,509,958 |
| 2024-11-06 | 415.25 | 415.25 | 411.80 | 412.21 | 383.01 | 495,935 |
| 2024-11-05 | 417.40 | 417.40 | 411.80 | 413.93 | 384.61 | 776,854 |
| 2024-11-04 | 415.00 | 421.99 | 412.80 | 414.44 | 385.08 | 657,449 |
| 2024-11-01 | 405.43 | 414.40 | 403.97 | 413.00 | 383.74 | 624,219 |
| 2024-10-31 | 414.00 | 414.88 | 403.63 | 406.47 | 377.68 | 1,087,343 |
| 2024-10-30 | 421.00 | 425.02 | 410.00 | 413.60 | 384.30 | 1,397,006 |
| 2024-10-29 | 426.99 | 427.97 | 418.01 | 419.02 | 389.34 | 797,395 |
| 2024-10-28 | 436.97 | 436.97 | 424.98 | 426.08 | 395.90 | 754,994 |
| 2024-10-25 | 426.98 | 439.50 | 425.50 | 432.02 | 401.42 | 1,276,919 |
| 2024-10-24 | 428.00 | 432.00 | 423.00 | 425.47 | 395.33 | 904,214 |
| 2024-10-23 | 435.80 | 437.19 | 426.50 | 427.37 | 397.09 | 907,891 |
| 2024-10-22 | 432.10 | 440.50 | 432.10 | 434.54 | 403.76 | 1,067,590 |
| 2024-10-21 | 428.00 | 435.99 | 425.00 | 431.23 | 400.68 | 1,077,125 |
| 2024-10-18 | 424.97 | 429.00 | 419.17 | 426.34 | 396.14 | 426,439 |
| 2024-10-17 | 426.50 | 429.00 | 420.00 | 424.26 | 394.21 | 699,836 |
| 2024-10-16 | 430.00 | 436.50 | 422.00 | 426.24 | 396.04 | 1,427,670 |
| 2024-10-15 | 405.50 | 429.00 | 405.00 | 425.27 | 395.14 | 2,196,787 |
| 2024-10-14 | 403.02 | 413.99 | 400.00 | 405.32 | 376.61 | 1,060,109 |
| 2024-10-11 | 406.00 | 409.00 | 399.00 | 403.93 | 375.32 | 514,255 |
| 2024-10-10 | 410.55 | 412.87 | 405.00 | 405.42 | 376.70 | 791,563 |
| 2024-10-09 | 415.00 | 416.50 | 408.42 | 409.76 | 380.73 | 785,842 |
| 2024-10-08 | 421.99 | 426.30 | 412.25 | 413.08 | 383.82 | 1,147,782 |
| 2024-10-07 | 422.00 | 426.00 | 415.00 | 420.84 | 391.03 | 870,244 |
| 2024-10-04 | 413.99 | 422.00 | 403.00 | 414.65 | 385.28 | 1,600,113 |
| 2024-10-03 | 435.01 | 435.01 | 414.10 | 416.05 | 386.58 | 1,886,976 |
| 2024-10-02 | 445.01 | 457.49 | 433.00 | 437.52 | 406.53 | 2,005,270 |
| 2024-10-01 | 430.00 | 453.99 | 428.99 | 448.10 | 416.36 | 3,192,218 |
| 2024-09-30 | 395.00 | 440.40 | 379.00 | 425.54 | 395.39 | 2,769,594 |
| 2024-09-27 | 422.97 | 422.97 | 407.50 | 408.83 | 379.87 | 481,370 |
| 2024-09-26 | 427.80 | 428.87 | 418.00 | 419.54 | 389.82 | 304,902 |
| 2024-09-25 | 424.99 | 427.00 | 422.50 | 423.87 | 393.84 | 382,851 |
| 2024-09-24 | 426.00 | 433.00 | 418.00 | 422.04 | 392.14 | 443,302 |
| 2024-09-23 | 451.50 | 455.00 | 418.75 | 424.44 | 394.37 | 888,241 |
| 2024-09-20 | 452.00 | 460.40 | 448.91 | 451.43 | 419.45 | 631,811 |
| 2024-09-19 | 483.98 | 483.98 | 437.00 | 448.71 | 416.92 | 2,072,068 |
| 2024-09-18 | 457.49 | 457.49 | 446.00 | 457.49 | 425.08 | 4,945,891 |
| 2024-09-16 | 415.90 | 415.90 | 415.90 | 415.90 | 386.44 | 255,911 |
| 2024-09-13 | 3,560.00 | 3,598.00 | 3,497.00 | 3,536.83 | 240.63 | 3,485,595 |
| 2024-09-12 | 3,586.19 | 3,586.19 | 3,460.00 | 3,502.86 | 238.32 | 4,446,373 |
| 2024-09-11 | 3,680.00 | 3,718.00 | 3,560.00 | 3,586.20 | 243.99 | 1,560,017 |
| 2024-09-10 | 3,650.00 | 3,679.79 | 3,640.00 | 3,669.06 | 249.63 | 657,424 |
| 2024-09-09 | 3,660.00 | 3,697.00 | 3,631.00 | 3,648.80 | 248.25 | 893,422 |
| 2024-09-06 | 3,590.00 | 3,655.00 | 3,585.00 | 3,631.95 | 247.11 | 794,107 |
| 2024-09-05 | 3,651.00 | 3,700.00 | 3,560.00 | 3,590.72 | 244.30 | 1,563,743 |
| 2024-09-04 | 3,531.00 | 3,649.50 | 3,531.00 | 3,641.42 | 247.75 | 3,013,446 |
| 2024-09-03 | 3,490.00 | 3,525.00 | 3,440.00 | 3,510.73 | 238.86 | 1,131,832 |
| 2024-09-02 | 3,400.00 | 3,519.00 | 3,398.00 | 3,444.17 | 234.33 | 1,960,058 |
| 2024-08-30 | 3,360.00 | 3,398.00 | 3,357.16 | 3,392.25 | 230.80 | 1,032,094 |
| 2024-08-29 | 3,400.00 | 3,415.00 | 3,357.00 | 3,368.32 | 229.17 | 1,076,653 |
| 2024-08-28 | 3,320.00 | 3,400.00 | 3,315.00 | 3,389.88 | 230.64 | 1,411,003 |
| 2024-08-27 | 3,275.00 | 3,322.00 | 3,260.00 | 3,301.72 | 224.64 | 874,756 |
| 2024-08-26 | 3,255.00 | 3,280.00 | 3,245.00 | 3,250.82 | 221.18 | 433,008 |
| 2024-08-23 | 3,280.00 | 3,280.00 | 3,238.00 | 3,242.89 | 220.64 | 418,374 |
| 2024-08-22 | 3,280.00 | 3,285.00 | 3,246.00 | 3,260.11 | 221.81 | 452,016 |
| 2024-08-21 | 3,260.00 | 3,298.00 | 3,258.00 | 3,268.68 | 222.39 | 617,482 |
| 2024-08-20 | 3,280.01 | 3,295.00 | 3,257.00 | 3,262.64 | 221.98 | 603,919 |
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.