Merit Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	11.030	11.290	11.030	11.250	11.250	41,000
2024-05-20	11.650	11.700	11.050	11.300	11.300	8,500
2024-05-17	11.250	11.480	11.210	11.260	11.260	114,500
2024-05-16	11.260	11.590	11.260	11.330	11.330	97,500
2024-05-15	12.000	12.000	11.250	11.620	11.620	80,000
2024-05-14	12.250	12.300	11.810	11.830	11.830	76,500
2024-05-13	11.700	12.300	11.600	12.220	12.220	478,000
2024-05-10	11.730	11.900	11.320	11.460	11.460	116,500
2024-05-09	11.520	11.690	11.500	11.530	11.530	66,000
2024-05-08	11.520	12.000	11.500	11.800	11.800	113,000
2024-05-07	11.590	12.330	11.450	11.820	11.820	489,500
2024-05-06	11.260	11.450	11.050	11.330	11.330	132,000
2024-05-03	11.400	11.400	10.960	11.250	11.250	33,000
2024-05-02	11.750	11.750	11.250	11.290	11.290	87,000
2024-04-30	11.390	11.880	11.390	11.720	11.720	335,000
2024-04-29	11.200	11.450	11.120	11.120	11.120	54,000
2024-04-26	10.820	11.490	10.820	11.330	11.330	40,000
2024-04-25	10.750	11.200	10.500	11.070	11.070	1,028,500
2024-04-24	10.700	10.700	10.500	10.600	10.600	111,000
2024-04-23	10.570	11.000	10.570	10.790	10.790	79,000
2024-04-22	10.870	10.890	10.560	10.870	10.870	46,500
2024-04-19	10.650	10.700	10.530	10.610	10.610	58,000
2024-04-18	11.200	11.250	10.580	10.730	10.730	66,500
2024-04-17	10.760	11.150	10.750	10.770	10.770	77,500
2024-04-16	11.510	11.510	10.850	10.970	10.970	108,500
2024-04-15	10.900	11.200	10.770	11.090	11.090	335,500
2024-04-09	11.240	11.590	10.880	10.900	10.900	34,000
2024-04-08	11.500	11.500	10.760	10.800	10.800	60,000
2024-04-04	10.800	11.250	10.800	11.010	11.010	78,000
2024-04-03	10.780	11.250	10.750	11.020	11.020	208,500
2024-04-02	11.980	12.250	11.000	11.340	11.340	481,500
2024-04-01	10.750	11.590	10.750	11.590	11.590	515,500
2024-03-29	10.110	10.750	10.110	10.590	10.590	75,500
2024-03-28	10.650	10.650	10.200	10.350	10.350	10,000
2024-03-27	9.990	10.250	9.990	10.250	10.250	40,500
2024-03-26	10.000	10.000	9.970	10.000	10.000	16,500
2024-03-25	10.050	10.050	9.900	10.000	10.000	89,000
2024-03-22	10.030	10.030	10.030	10.030	10.030	500
2024-03-21	10.270	10.270	10.020	10.170	10.170	26,000
2024-03-20	10.550	10.650	10.450	10.500	10.500	42,500
2024-03-19	10.490	10.700	10.420	10.580	10.580	65,000
2024-03-18	10.850	10.850	10.250	10.470	10.470	12,500
2024-03-15	10.950	10.950	10.110	10.150	10.150	40,000
2024-03-14	10.950	10.950	10.160	10.470	10.470	2,500
2024-03-13	10.510	10.510	10.100	10.490	10.490	37,500
2024-03-12	10.990	10.990	10.510	10.850	10.850	16,000
2024-03-11	10.900	10.900	10.600	10.610	10.610	6,000
2024-03-08	10.950	10.950	10.950	10.950	10.950	500
2024-03-07	10.950	10.990	10.750	10.750	10.750	2,000
2024-03-06	10.750	11.000	10.750	10.860	10.860	46,500
2024-03-05	10.990	10.990	10.530	10.700	10.700	17,000
2024-03-04	10.740	10.740	10.690	10.710	10.710	23,500
2024-03-01	10.600	10.890	10.250	10.890	10.890	26,000
2024-02-29	11.050	11.050	10.700	10.760	10.760	54,500
2024-02-28	11.480	11.480	11.000	11.010	11.010	94,500
2024-02-27	11.250	12.000	11.120	11.190	11.190	184,000
2024-02-26	11.350	11.490	11.200	11.310	11.310	88,500
2024-02-23	11.250	11.460	11.110	11.260	11.260	34,000
2024-02-22	11.250	12.000	11.100	11.290	11.290	366,500
2024-02-21	11.650	11.650	11.400	11.400	11.400	46,500

← NewerPage 11 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.