Merit Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	10.790	10.790	10.300	10.350	10.350	80,500
2023-11-23	10.510	10.800	10.400	10.410	10.410	252,000
2023-11-22	10.750	10.900	10.480	10.640	10.640	386,000
2023-11-21	11.060	11.300	10.600	10.650	10.650	511,000
2023-11-20	10.450	11.190	10.250	11.110	11.110	957,000
2023-11-17	11.090	11.550	10.090	10.190	10.190	1,542,500
2023-11-16	10.260	11.090	10.260	11.090	11.090	3,113,500
2023-11-15	9.740	10.580	9.600	10.090	10.090	1,991,500
2023-11-14	9.340	9.940	8.900	9.590	9.590	721,000
2023-11-13	8.890	9.150	8.870	8.950	8.950	413,500
2023-11-10	8.910	9.240	8.660	8.850	8.850	166,000
2023-11-08	8.500	8.960	8.500	8.930	8.930	157,500
2023-11-07	9.200	9.250	8.500	8.550	8.550	469,000
2023-11-06	8.180	9.040	8.150	8.910	8.910	2,073,000
2023-11-03	8.110	8.290	8.000	8.040	8.040	225,000
2023-11-02	8.150	8.350	8.100	8.170	8.170	182,500
2023-11-01	8.200	8.290	7.870	8.000	8.000	142,000
2023-10-31	8.140	8.300	8.100	8.300	8.300	4,000
2023-10-30	8.340	8.450	8.340	8.390	8.390	41,000
2023-10-27	8.100	8.250	8.100	8.250	8.250	1,500
2023-10-26	8.390	8.390	8.100	8.100	8.100	13,500
2023-10-25	8.270	8.270	8.200	8.230	8.230	10,000
2023-10-23	8.500	8.540	8.340	8.400	8.400	186,000
2023-10-20	8.510	8.600	8.500	8.600	8.600	96,500
2023-10-19	8.500	8.690	8.500	8.590	8.590	94,500
2023-10-18	8.210	8.500	8.010	8.460	8.460	36,500
2023-10-17	8.500	8.550	8.210	8.270	8.270	143,000
2023-10-16	8.750	8.760	8.500	8.580	8.580	149,500
2023-10-13	8.180	8.800	8.180	8.730	8.730	233,500
2023-10-12	7.610	8.100	7.600	8.060	8.060	127,000
2023-10-11	8.010	8.010	7.500	7.880	7.880	99,500
2023-10-10	7.980	8.300	7.980	8.020	8.020	37,500
2023-10-09	7.750	8.090	7.700	8.030	8.030	56,000
2023-10-06	7.600	7.700	7.600	7.700	7.700	1,000
2023-10-05	7.690	8.000	7.400	7.490	7.490	14,000
2023-10-04	7.510	7.510	7.500	7.500	7.500	7,000
2023-10-03	7.500	8.190	7.500	7.840	7.840	8,500
2023-10-02	7.650	7.650	7.120	7.250	7.250	15,500
2023-09-28	8.000	8.000	7.990	8.000	8.000	16,500
2023-09-27	7.900	8.070	7.900	8.000	8.000	25,000
2023-09-26	7.510	7.900	7.500	7.790	7.790	131,500
2023-09-25	7.500	7.500	7.500	7.500	7.500	10,000
2023-09-22	7.500	7.500	7.500	7.500	7.500	5,000
2023-09-21	7.200	7.400	7.150	7.190	7.190	23,500
2023-09-20	7.250	7.250	7.250	7.250	7.250	2,500
2023-09-19	7.400	7.400	7.300	7.300	7.300	7,500
2023-09-18	7.400	7.400	7.400	7.400	7.400	11,000
2023-09-15	7.400	7.500	7.400	7.400	7.400	25,000
2023-09-14	7.350	7.350	7.350	7.350	7.350	4,000
2023-09-13	7.360	7.500	7.350	7.420	7.420	12,500
2023-09-12	7.560	7.560	7.500	7.500	7.500	9,000
2023-09-11	7.880	7.880	7.700	7.700	7.700	7,000
2023-09-08	7.790	7.800	7.790	7.790	7.790	4,000
2023-09-07	7.620	7.750	7.610	7.730	7.730	4,000
2023-09-06	7.760	7.760	7.600	7.660	7.660	40,500
2023-09-05	7.810	7.990	7.810	7.990	7.990	1,500
2023-09-04	8.100	8.100	8.000	8.010	8.010	38,000
2023-09-01	8.480	8.480	8.480	8.480	8.480	500
2023-08-31	8.030	8.490	8.000	8.350	8.350	9,000
2023-08-30	8.250	8.300	8.100	8.230	8.230	12,500

← NewerPage 13 of 21 · 1,217 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.