Merit Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	12.290	12.290	12.000	12.040	12.040	281,686
2024-08-21	12.230	12.300	12.040	12.070	12.070	412,258
2024-08-20	11.810	12.400	11.810	12.010	12.010	616,579
2024-08-19	12.100	12.590	11.810	11.940	11.940	1,258,565
2024-08-16	12.000	12.830	12.000	12.070	12.070	2,916,536
2024-08-15	12.100	12.350	11.850	11.900	11.900	410,037
2024-08-13	12.020	12.350	11.800	11.880	11.880	444,767
2024-08-12	12.550	12.750	12.110	12.170	12.170	586,690
2024-08-09	12.450	12.540	12.250	12.310	12.310	504,221
2024-08-08	11.930	12.620	11.850	12.220	12.220	1,020,468
2024-08-07	12.380	12.500	11.940	12.010	12.010	618,235
2024-08-06	12.200	12.330	12.010	12.120	12.120	102,100
2024-08-05	12.200	12.450	11.900	12.050	12.050	337,980
2024-08-02	12.530	12.600	12.050	12.230	12.230	473,200
2024-08-01	12.370	12.500	12.200	12.370	12.370	535,119
2024-07-31	12.750	13.240	12.000	12.180	12.180	4,742,974
2024-07-30	13.500	13.670	12.500	12.650	12.650	1,383,133
2024-07-29	13.000	13.820	12.770	13.320	13.320	4,550,823
2024-07-26	12.620	13.350	12.550	12.790	12.790	4,536,788
2024-07-25	12.380	13.350	12.300	12.470	12.470	3,525,963
2024-07-24	11.950	12.600	11.950	12.200	12.200	338,341
2024-07-23	12.590	12.590	11.920	12.230	12.230	366,293
2024-07-22	12.350	12.440	11.700	11.890	11.890	156,946
2024-07-19	12.600	12.770	12.100	12.150	12.150	164,265
2024-07-18	12.600	13.230	12.400	12.600	12.600	3,618,105
2024-07-15	12.890	13.090	12.400	12.440	12.440	438,652
2024-07-12	12.700	13.200	12.150	12.760	12.760	2,650,844
2024-07-11	12.190	12.900	11.900	12.680	12.680	1,424,036
2024-07-10	12.180	12.240	11.860	11.860	11.860	73,937
2024-07-09	12.290	12.950	11.900	11.980	11.980	741,723
2024-07-08	12.180	12.300	12.000	12.200	12.200	85,432
2024-07-05	12.190	12.360	12.000	12.140	12.140	415,932
2024-07-04	12.380	12.380	11.850	11.920	11.920	224,891
2024-07-03	13.000	13.480	12.050	12.140	12.140	2,650,617
2024-07-02	13.000	13.000	12.600	12.730	12.730	99,500
2024-07-01	13.100	13.190	12.800	12.880	12.880	860,070
2024-06-28	13.250	13.850	12.850	12.990	12.990	1,801,088
2024-06-27	12.950	13.240	12.750	12.850	12.850	254,650
2024-06-26	13.490	13.690	12.600	12.820	12.820	696,089
2024-06-25	12.260	13.400	12.250	12.880	12.880	979,064
2024-06-24	12.500	12.860	12.250	12.300	12.300	279,004
2024-06-21	12.900	12.990	12.410	12.500	12.500	215,359
2024-06-20	12.890	13.150	12.600	12.620	12.620	201,887
2024-06-14	12.900	13.500	12.510	12.650	12.650	1,668,371
2024-06-13	13.100	13.230	12.630	12.740	12.740	2,029,979
2024-06-12	12.790	12.900	12.490	12.540	12.540	677,975
2024-06-11	12.750	12.750	12.260	12.340	12.340	137,253
2024-06-10	12.600	12.900	12.450	12.650	12.650	54,015
2024-06-07	12.300	13.400	12.250	12.890	12.890	174,942
2024-06-06	12.950	12.950	12.400	12.480	12.480	116,630
2024-06-05	13.290	13.290	12.270	12.470	12.470	684,725
2024-06-04	13.250	13.450	12.750	12.820	12.820	262,777
2024-06-03	12.500	13.250	12.400	13.010	13.010	950,334
2024-05-31	12.500	12.700	12.250	12.350	12.350	360,561
2024-05-30	12.250	12.470	12.150	12.300	12.300	181,627
2024-05-29	12.510	12.750	12.200	12.210	12.210	181,162
2024-05-27	13.560	13.570	12.580	12.600	12.600	918,051
2024-05-24	13.250	13.250	12.500	13.250	13.250	1,532,000
2024-05-23	12.250	12.250	12.250	12.250	12.250	176,000
2024-05-22	11.060	11.470	11.050	11.250	11.250	33,500

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.