Merit Packaging Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 8.400 | 8.400 | 8.250 | 8.400 | 8.400 | 2,500 |
| 2023-08-25 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2,500 |
| 2023-08-23 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 500 |
| 2023-08-22 | 8.400 | 8.750 | 8.400 | 8.750 | 8.750 | 1,500 |
| 2023-08-21 | 8.790 | 8.990 | 8.790 | 8.800 | 8.800 | 72,500 |
| 2023-08-18 | 8.790 | 9.000 | 8.750 | 8.750 | 8.750 | 44,500 |
| 2023-08-15 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 500 |
| 2023-08-11 | 8.600 | 8.600 | 8.400 | 8.480 | 8.480 | 21,000 |
| 2023-08-10 | 8.790 | 8.790 | 8.400 | 8.410 | 8.410 | 22,500 |
| 2023-08-09 | 8.350 | 8.690 | 8.350 | 8.690 | 8.690 | 13,000 |
| 2023-08-08 | 8.510 | 8.700 | 8.500 | 8.510 | 8.510 | 44,500 |
| 2023-08-07 | 8.890 | 8.890 | 8.700 | 8.700 | 8.700 | 36,000 |
| 2023-08-04 | 8.610 | 8.750 | 8.610 | 8.700 | 8.700 | 34,000 |
| 2023-08-03 | 8.630 | 9.000 | 8.630 | 9.000 | 9.000 | 13,000 |
| 2023-08-02 | 8.780 | 8.780 | 8.750 | 8.760 | 8.760 | 14,000 |
| 2023-08-01 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 10,000 |
| 2023-07-31 | 8.850 | 8.860 | 8.850 | 8.860 | 8.860 | 1,500 |
| 2023-07-27 | 8.810 | 9.150 | 8.800 | 9.050 | 9.050 | 70,000 |
| 2023-07-26 | 8.710 | 9.060 | 8.710 | 9.010 | 9.010 | 25,500 |
| 2023-07-25 | 8.610 | 8.900 | 8.600 | 8.700 | 8.700 | 25,500 |
| 2023-07-24 | 9.400 | 9.400 | 8.660 | 8.660 | 8.660 | 3,500 |
| 2023-07-21 | 8.360 | 9.250 | 8.100 | 8.940 | 8.940 | 90,000 |
| 2023-07-20 | 8.520 | 8.720 | 8.500 | 8.600 | 8.600 | 173,500 |
| 2023-07-19 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 10,500 |
| 2023-07-18 | 8.610 | 8.980 | 8.610 | 8.970 | 8.970 | 4,000 |
| 2023-07-17 | 8.860 | 8.860 | 8.850 | 8.850 | 8.850 | 1,500 |
| 2023-07-14 | 9.240 | 9.240 | 8.500 | 9.070 | 9.070 | 81,000 |
| 2023-07-13 | 9.000 | 9.300 | 8.880 | 9.000 | 9.000 | 33,500 |
| 2023-07-12 | 8.900 | 8.910 | 8.880 | 8.910 | 8.910 | 7,500 |
| 2023-07-11 | 8.600 | 9.240 | 8.600 | 9.000 | 9.000 | 109,000 |
| 2023-07-10 | 8.500 | 8.690 | 8.500 | 8.660 | 8.660 | 7,500 |
| 2023-07-06 | 8.150 | 8.650 | 8.150 | 8.650 | 8.650 | 10,000 |
| 2023-07-05 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 1,000 |
| 2023-07-03 | 8.800 | 9.000 | 8.560 | 8.780 | 8.780 | 6,000 |
| 2023-06-27 | 8.600 | 9.000 | 8.600 | 8.800 | 8.800 | 22,000 |
| 2023-06-26 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 500 |
| 2023-06-23 | 7.750 | 8.650 | 7.750 | 8.000 | 8.000 | 26,500 |
| 2023-06-22 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 500 |
| 2023-06-21 | 8.700 | 8.700 | 8.500 | 8.500 | 8.500 | 4,000 |
| 2023-06-20 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 57,500 |
| 2023-06-19 | 8.300 | 8.480 | 8.000 | 8.480 | 8.480 | 5,500 |
| 2023-06-16 | 7.800 | 8.550 | 7.800 | 8.480 | 8.480 | 16,000 |
| 2023-06-15 | 8.300 | 8.700 | 8.300 | 8.700 | 8.700 | 4,500 |
| 2023-06-13 | 8.500 | 8.750 | 8.250 | 8.570 | 8.570 | 52,500 |
| 2023-06-12 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 18,500 |
| 2023-06-09 | 8.240 | 9.010 | 8.240 | 8.900 | 8.900 | 144,500 |
| 2023-06-08 | 7.750 | 8.020 | 7.750 | 8.010 | 8.010 | 98,500 |
| 2023-06-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 2,000 |
| 2023-06-06 | 7.550 | 7.750 | 7.500 | 7.580 | 7.580 | 19,500 |
| 2023-06-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 500 |
| 2023-06-02 | 7.550 | 7.750 | 7.550 | 7.750 | 7.750 | 1,500 |
| 2023-06-01 | 7.500 | 7.650 | 7.500 | 7.500 | 7.500 | 15,500 |
| 2023-05-31 | 7.600 | 7.700 | 7.500 | 7.590 | 7.590 | 21,000 |
| 2023-05-29 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 1,000 |
| 2023-05-26 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 139,500 |
| 2023-05-25 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 500 |
| 2023-05-23 | 7.300 | 7.700 | 7.250 | 7.700 | 7.700 | 12,000 |
| 2023-05-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,000 |
| 2023-05-19 | 7.270 | 7.750 | 7.270 | 7.530 | 7.530 | 18,500 |
| 2023-05-18 | 7.700 | 7.700 | 7.250 | 7.360 | 7.360 | 27,000 |
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.