Merit Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	11.500	11.680	11.300	11.590	11.590	50,500
2024-02-19	11.390	11.520	10.780	11.260	11.260	340,000
2024-02-16	11.700	11.900	11.500	11.550	11.550	92,000
2024-02-15	10.770	11.900	10.750	11.740	11.740	325,500
2024-02-14	10.660	11.750	10.660	11.670	11.670	111,500
2024-02-13	11.000	11.750	10.750	10.780	10.780	108,000
2024-02-12	11.400	11.590	10.760	10.880	10.880	31,000
2024-02-09	11.550	11.590	11.270	11.480	11.480	3,500
2024-02-07	11.520	11.550	11.360	11.360	11.360	14,500
2024-02-06	11.650	11.880	11.600	11.650	11.650	2,000
2024-02-02	11.550	11.650	11.550	11.650	11.650	2,500
2024-02-01	11.790	11.790	11.790	11.790	11.790	500
2024-01-31	11.530	11.550	11.530	11.530	11.530	2,500
2024-01-30	12.000	12.000	11.750	11.750	11.750	22,000
2024-01-29	12.100	12.100	12.000	12.100	12.100	41,500
2024-01-26	12.020	12.490	12.020	12.190	12.190	51,000
2024-01-25	12.200	12.210	12.150	12.190	12.190	77,500
2024-01-24	12.750	13.000	12.250	12.260	12.260	171,000
2024-01-23	12.290	12.600	12.290	12.410	12.410	90,000
2024-01-22	11.750	12.490	11.700	12.420	12.420	90,500
2024-01-19	11.990	11.990	11.500	11.760	11.760	88,500
2024-01-18	11.750	12.150	11.700	11.790	11.790	131,500
2024-01-17	12.010	12.250	11.760	12.190	12.190	8,500
2024-01-16	12.060	12.250	11.910	12.200	12.200	31,000
2024-01-15	12.190	12.500	12.020	12.350	12.350	35,500
2024-01-12	12.450	12.690	12.160	12.410	12.410	221,500
2024-01-11	12.600	12.840	12.350	12.470	12.470	508,000
2024-01-10	13.750	13.750	12.340	12.630	12.630	1,399,500
2024-01-09	13.290	13.950	12.900	13.340	13.340	1,327,000
2024-01-08	12.150	13.150	12.150	13.130	13.130	1,835,500
2024-01-05	12.100	12.370	11.810	12.150	12.150	446,500
2024-01-04	12.290	12.400	11.750	12.010	12.010	375,000
2024-01-03	11.800	12.250	11.650	12.000	12.000	260,500
2024-01-02	12.400	12.400	11.500	11.650	11.650	432,000
2024-01-01	12.010	12.850	12.000	12.230	12.230	697,000
2023-12-29	11.400	12.360	11.400	12.360	12.360	1,803,000
2023-12-28	10.900	11.700	10.900	11.360	11.360	800,500
2023-12-27	10.200	10.950	10.200	10.890	10.890	146,000
2023-12-26	11.050	11.050	10.250	10.400	10.400	283,000
2023-12-22	10.970	11.400	10.700	11.030	11.030	689,000
2023-12-21	9.310	10.840	9.310	10.840	10.840	1,395,500
2023-12-20	9.500	10.100	9.000	9.840	9.840	383,500
2023-12-19	10.030	10.350	9.410	9.850	9.850	626,000
2023-12-18	10.550	10.980	10.250	10.410	10.410	1,477,000
2023-12-15	10.490	10.800	10.380	10.550	10.550	371,500
2023-12-14	10.250	10.440	10.100	10.350	10.350	89,000
2023-12-13	10.450	10.690	10.000	10.080	10.080	265,000
2023-12-12	10.500	10.600	10.300	10.440	10.440	207,000
2023-12-11	10.320	10.550	10.010	10.500	10.500	174,500
2023-12-08	10.250	10.900	10.250	10.440	10.440	184,500
2023-12-07	10.550	10.750	10.250	10.580	10.580	97,500
2023-12-06	10.400	10.680	10.300	10.500	10.500	191,000
2023-12-05	10.560	10.750	10.390	10.420	10.420	71,000
2023-12-04	10.290	11.110	10.290	10.640	10.640	318,500
2023-12-01	10.100	10.990	10.100	10.610	10.610	662,500
2023-11-30	10.450	10.450	10.050	10.120	10.120	112,000
2023-11-29	10.110	10.740	10.110	10.360	10.360	175,500
2023-11-28	10.510	10.510	10.150	10.290	10.290	320,000
2023-11-27	10.300	10.750	10.300	10.540	10.540	136,000
2023-11-24	10.790	10.790	10.300	10.350	10.350	80,500

← NewerPage 12 of 21 · 1,212 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.