Merit Packaging Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 7.700 | 7.700 | 7.250 | 7.360 | 7.360 | 27,000 |
| 2023-05-17 | 7.510 | 7.700 | 7.500 | 7.700 | 7.700 | 14,000 |
| 2023-05-16 | 7.500 | 7.600 | 7.410 | 7.420 | 7.420 | 68,000 |
| 2023-05-11 | 7.520 | 7.520 | 7.400 | 7.400 | 7.400 | 19,500 |
| 2023-05-10 | 7.420 | 7.500 | 7.420 | 7.500 | 7.500 | 3,500 |
| 2023-05-09 | 7.700 | 7.700 | 7.500 | 7.520 | 7.520 | 7,500 |
| 2023-05-08 | 7.810 | 8.010 | 7.750 | 7.750 | 7.750 | 12,000 |
| 2023-05-04 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 10,000 |
| 2023-05-03 | 8.020 | 8.250 | 8.020 | 8.250 | 8.250 | 149,000 |
| 2023-04-28 | 7.600 | 8.250 | 7.600 | 8.200 | 8.200 | 13,500 |
| 2023-04-26 | 7.710 | 7.750 | 7.710 | 7.750 | 7.750 | 4,000 |
| 2023-04-20 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 500 |
| 2023-04-18 | 7.730 | 8.000 | 7.730 | 8.000 | 8.000 | 13,000 |
| 2023-04-17 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 2,500 |
| 2023-04-12 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 1,000 |
| 2023-04-11 | 7.500 | 7.700 | 7.300 | 7.700 | 7.700 | 19,000 |
| 2023-04-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 10,000 |
| 2023-04-07 | 7.780 | 7.780 | 7.770 | 7.780 | 7.780 | 2,000 |
| 2023-04-06 | 7.840 | 8.150 | 7.840 | 8.150 | 8.150 | 1,500 |
| 2023-04-05 | 7.600 | 7.600 | 7.320 | 7.600 | 7.600 | 1,500 |
| 2023-04-04 | 7.750 | 7.850 | 7.100 | 7.320 | 7.320 | 21,000 |
| 2023-03-31 | 8.200 | 8.200 | 7.860 | 8.030 | 8.030 | 53,500 |
| 2023-03-30 | 7.770 | 8.250 | 7.770 | 7.800 | 7.800 | 7,500 |
| 2023-03-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 25,000 |
| 2023-03-28 | 8.100 | 8.100 | 7.900 | 7.900 | 7.900 | 6,000 |
| 2023-03-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 20,500 |
| 2023-03-24 | 8.400 | 8.400 | 8.100 | 8.100 | 8.100 | 1,000 |
| 2023-03-22 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 3,000 |
| 2023-03-21 | 8.060 | 8.490 | 8.060 | 8.440 | 8.440 | 14,500 |
| 2023-03-20 | 8.010 | 8.250 | 8.010 | 8.240 | 8.240 | 14,500 |
| 2023-03-17 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 26,000 |
| 2023-03-16 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 500 |
| 2023-03-15 | 8.000 | 8.190 | 8.000 | 8.030 | 8.030 | 36,000 |
| 2023-03-14 | 8.160 | 8.200 | 8.000 | 8.060 | 8.060 | 112,000 |
| 2023-03-13 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 14,000 |
| 2023-03-10 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 17,000 |
| 2023-03-09 | 8.490 | 8.500 | 8.100 | 8.250 | 8.250 | 95,500 |
| 2023-03-08 | 8.100 | 8.100 | 8.050 | 8.050 | 8.050 | 1,000 |
| 2023-03-06 | 8.100 | 8.100 | 8.010 | 8.010 | 8.010 | 20,000 |
| 2023-03-03 | 8.250 | 8.250 | 8.200 | 8.250 | 8.250 | 11,500 |
| 2023-03-02 | 8.100 | 8.250 | 8.000 | 8.040 | 8.040 | 40,500 |
| 2023-03-01 | 8.250 | 8.490 | 8.250 | 8.250 | 8.250 | 15,500 |
| 2023-02-28 | 8.510 | 8.700 | 8.500 | 8.700 | 8.700 | 3,500 |
| 2023-02-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 500 |
| 2023-02-24 | 8.850 | 8.850 | 8.500 | 8.560 | 8.560 | 25,500 |
| 2023-02-23 | 9.000 | 9.800 | 8.750 | 8.800 | 8.800 | 66,500 |
| 2023-02-22 | 8.740 | 9.250 | 8.740 | 8.840 | 8.840 | 34,500 |
| 2023-02-20 | 8.600 | 8.600 | 8.500 | 8.530 | 8.530 | 5,000 |
| 2023-02-17 | 8.880 | 8.880 | 8.700 | 8.700 | 8.700 | 3,500 |
| 2023-02-16 | 8.760 | 8.760 | 8.700 | 8.750 | 8.750 | 47,000 |
| 2023-02-15 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 500 |
| 2023-02-14 | 9.000 | 9.000 | 8.850 | 8.850 | 8.850 | 3,500 |
| 2023-02-13 | 8.810 | 9.090 | 8.810 | 8.920 | 8.920 | 20,500 |
| 2023-02-10 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 500 |
| 2023-02-09 | 9.100 | 9.190 | 9.000 | 9.120 | 9.120 | 21,000 |
| 2023-02-08 | 9.200 | 9.200 | 8.750 | 8.980 | 8.980 | 80,500 |
| 2023-02-07 | 9.180 | 9.180 | 9.000 | 9.120 | 9.120 | 9,000 |
| 2023-02-06 | 9.010 | 9.240 | 9.000 | 9.180 | 9.180 | 20,500 |
| 2023-02-03 | 9.100 | 9.250 | 9.100 | 9.160 | 9.160 | 3,500 |
| 2023-02-02 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 10,000 |
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.