Mari Energies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 631.68 | 636.00 | 629.00 | 630.73 | 630.73 | 265,165 |
| 2026-10-15 | 634.95 | 637.07 | 630.11 | 631.68 | 631.68 | 247,345 |
| 2026-10-14 | 632.00 | 637.00 | 628.75 | 634.95 | 634.95 | 221,781 |
| 2026-10-13 | 635.00 | 637.37 | 628.05 | 629.35 | 629.35 | 240,454 |
| 2026-10-12 | 635.25 | 639.21 | 633.87 | 634.53 | 634.53 | 200,050 |
| 2026-10-09 | 640.05 | 645.00 | 635.20 | 639.22 | 639.22 | 249,371 |
| 2026-10-08 | 642.43 | 644.87 | 638.15 | 639.61 | 639.61 | 329,059 |
| 2026-10-07 | 650.00 | 650.00 | 638.99 | 642.42 | 642.42 | 333,747 |
| 2026-10-06 | 632.00 | 655.00 | 629.00 | 649.98 | 649.98 | 812,855 |
| 2026-10-05 | 636.00 | 637.00 | 628.71 | 631.98 | 631.98 | 252,916 |
| 2026-10-02 | 628.35 | 638.48 | 626.90 | 635.22 | 635.22 | 581,280 |
| 2026-10-01 | 633.73 | 637.00 | 626.20 | 628.35 | 628.35 | 428,770 |
| 2026-09-30 | 631.00 | 639.40 | 631.00 | 633.73 | 633.73 | 232,231 |
| 2026-09-29 | 637.00 | 638.50 | 629.00 | 630.30 | 630.30 | 337,455 |
| 2026-09-28 | 640.97 | 641.99 | 634.50 | 635.09 | 635.09 | 244,578 |
| 2026-09-25 | 639.00 | 642.90 | 636.90 | 639.62 | 639.62 | 286,082 |
| 2026-09-24 | 652.00 | 654.83 | 635.00 | 637.43 | 637.43 | 611,942 |
| 2026-09-23 | 646.00 | 655.90 | 646.00 | 650.23 | 650.23 | 607,452 |
| 2026-09-22 | 635.95 | 653.74 | 633.50 | 645.57 | 645.57 | 827,165 |
| 2026-09-21 | 636.99 | 639.72 | 632.51 | 635.95 | 635.95 | 336,479 |
| 2026-09-18 | 654.00 | 658.21 | 648.79 | 650.51 | 631.81 | 654,099 |
| 2026-09-17 | 643.00 | 653.97 | 638.99 | 650.22 | 631.53 | 769,004 |
| 2026-09-16 | 645.00 | 648.00 | 639.50 | 640.43 | 622.02 | 237,264 |
| 2026-09-15 | 644.12 | 649.00 | 642.00 | 644.40 | 625.88 | 287,967 |
| 2026-09-14 | 649.60 | 650.00 | 640.00 | 641.40 | 622.96 | 330,008 |
| 2026-09-11 | 644.21 | 652.76 | 636.10 | 649.60 | 630.93 | 307,135 |
| 2026-09-10 | 653.98 | 655.00 | 642.00 | 645.21 | 626.66 | 388,657 |
| 2026-09-09 | 660.00 | 660.60 | 652.10 | 653.97 | 635.17 | 317,029 |
| 2026-09-08 | 661.30 | 661.30 | 654.50 | 659.90 | 640.93 | 360,198 |
| 2026-09-07 | 665.00 | 666.99 | 659.70 | 661.30 | 642.29 | 274,943 |
| 2026-09-04 | 660.00 | 666.00 | 658.00 | 664.49 | 645.39 | 194,252 |
| 2026-09-03 | 660.00 | 663.87 | 657.00 | 659.08 | 640.13 | 338,972 |
| 2026-09-02 | 661.31 | 663.20 | 658.10 | 659.91 | 640.94 | 335,447 |
| 2026-09-01 | 666.98 | 666.98 | 661.19 | 663.67 | 644.59 | 188,313 |
| 2026-08-31 | 668.00 | 668.87 | 660.19 | 663.26 | 644.19 | 371,066 |
| 2026-08-28 | 667.00 | 667.00 | 662.00 | 664.70 | 645.59 | 312,049 |
| 2026-08-27 | 669.00 | 678.49 | 661.00 | 664.30 | 645.20 | 531,597 |
| 2026-08-25 | 675.00 | 675.88 | 666.00 | 668.06 | 648.86 | 246,600 |
| 2026-08-24 | 677.99 | 679.00 | 670.21 | 671.86 | 652.55 | 434,866 |
| 2026-08-21 | 667.98 | 677.99 | 665.00 | 675.06 | 655.65 | 500,451 |
| 2026-08-20 | 660.98 | 678.53 | 660.98 | 667.67 | 648.48 | 654,070 |
| 2026-08-19 | 667.32 | 675.00 | 658.99 | 660.72 | 641.73 | 724,869 |
| 2026-08-18 | 678.99 | 678.99 | 666.00 | 667.32 | 648.14 | 697,687 |
| 2026-08-17 | 681.00 | 684.80 | 674.50 | 679.56 | 660.02 | 561,976 |
| 2026-08-13 | 684.22 | 687.99 | 676.00 | 678.18 | 658.68 | 1,014,972 |
| 2026-08-12 | 668.00 | 682.00 | 668.00 | 680.05 | 660.50 | 1,149,651 |
| 2026-08-11 | 673.00 | 673.01 | 666.70 | 667.73 | 648.54 | 764,563 |
| 2026-08-10 | 681.53 | 683.25 | 672.20 | 673.33 | 653.97 | 854,349 |
| 2026-08-07 | 676.90 | 699.80 | 669.40 | 681.53 | 661.94 | 5,112,385 |
| 2026-08-06 | 658.11 | 678.85 | 658.00 | 677.12 | 657.66 | 1,550,329 |
| 2026-08-05 | 655.50 | 662.00 | 654.00 | 657.49 | 638.59 | 662,474 |
| 2026-08-04 | 652.50 | 653.00 | 648.50 | 649.77 | 631.09 | 285,134 |
| 2026-08-03 | 655.99 | 657.87 | 650.33 | 651.48 | 632.75 | 416,731 |
| 2026-07-31 | 648.00 | 652.50 | 645.10 | 646.40 | 627.82 | 378,517 |
| 2026-07-30 | 648.00 | 657.00 | 645.01 | 646.82 | 628.23 | 418,289 |
| 2026-07-29 | 648.99 | 652.99 | 645.11 | 650.28 | 631.59 | 408,138 |
| 2026-07-28 | 658.90 | 658.90 | 650.00 | 650.85 | 632.14 | 298,075 |
| 2026-07-27 | 650.88 | 656.56 | 645.00 | 654.37 | 635.56 | 694,132 |
| 2026-07-24 | 634.40 | 642.00 | 630.05 | 633.02 | 614.82 | 461,780 |
| 2026-07-23 | 646.00 | 649.96 | 635.00 | 636.99 | 618.68 | 388,191 |
Page 1 of 21 · 1,240 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.