Merit Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.260	9.900	9.150	9.250	9.250	21,000
2023-01-31	9.750	9.750	9.250	9.250	9.250	3,000
2023-01-30	9.510	9.730	9.500	9.620	9.620	12,500
2023-01-27	9.050	9.800	9.050	9.800	9.800	1,500
2023-01-26	9.750	9.750	9.750	9.750	9.750	4,000
2023-01-24	9.280	10.240	9.280	10.240	10.240	3,500
2023-01-23	9.740	10.500	9.740	10.000	10.000	210,500
2023-01-20	9.750	9.750	9.500	9.630	9.630	10,500
2023-01-19	9.400	9.500	9.400	9.450	9.450	3,000
2023-01-18	9.200	9.500	9.200	9.390	9.390	10,000
2023-01-17	9.900	9.900	9.000	9.050	9.050	118,500
2023-01-16	10.000	10.000	10.000	10.000	10.000	500
2023-01-13	9.990	10.000	9.990	10.000	10.000	3,500
2023-01-12	9.520	10.000	9.510	10.000	10.000	18,500
2023-01-11	9.990	9.990	9.990	9.990	9.990	500
2023-01-10	9.750	9.750	9.750	9.750	9.750	500
2023-01-09	10.010	10.010	9.750	10.000	10.000	43,500
2023-01-05	10.010	10.250	10.000	10.250	10.250	4,000
2023-01-04	10.000	10.250	10.000	10.250	10.250	2,000
2023-01-02	10.200	10.250	10.200	10.250	10.250	15,000
2022-12-30	10.000	10.250	10.000	10.240	10.240	19,500
2022-12-29	10.000	10.250	9.990	10.250	10.250	12,000
2022-12-28	10.000	10.000	9.750	9.990	9.990	11,500
2022-12-27	10.010	10.010	10.010	10.010	10.010	1,000
2022-12-23	10.000	10.000	9.750	10.000	10.000	30,500
2022-12-22	10.250	10.450	10.250	10.450	10.450	4,000
2022-12-21	10.500	10.680	10.250	10.520	10.520	51,500
2022-12-20	10.750	10.750	10.500	10.660	10.660	28,000
2022-12-19	11.010	11.010	11.000	11.000	11.000	18,500
2022-12-16	11.450	11.450	10.800	11.050	11.050	75,500
2022-12-15	11.000	11.500	11.000	11.400	11.400	23,500
2022-12-14	11.010	11.490	11.000	11.490	11.490	9,500
2022-12-13	11.600	11.990	11.010	11.220	11.220	33,000
2022-12-09	11.550	11.550	11.550	11.550	11.550	1,500
2022-12-08	11.850	11.850	11.550	11.550	11.550	4,500
2022-12-07	11.750	11.800	11.750	11.750	11.750	6,000
2022-12-06	11.980	11.980	11.600	11.600	11.600	1,500
2022-12-05	11.990	11.990	11.510	11.900	11.900	4,500
2022-12-02	11.800	11.800	11.750	11.750	11.750	25,000
2022-12-01	11.810	12.250	11.750	12.120	12.120	35,000
2022-11-30	11.800	12.400	11.800	12.130	12.130	78,500
2022-11-29	12.520	12.520	11.990	12.050	12.050	12,500
2022-11-28	12.250	12.500	11.750	12.330	12.330	63,000
2022-11-25	12.650	12.650	12.620	12.650	12.650	6,000
2022-11-24	12.510	12.900	12.510	12.880	12.880	71,500
2022-11-23	12.850	12.900	12.700	12.850	12.850	26,000
2022-11-22	13.280	13.280	12.840	12.840	12.840	1,500
2022-11-21	13.000	13.000	12.600	12.700	12.700	115,000
2022-11-18	13.000	13.000	12.750	12.820	12.820	23,500
2022-11-17	12.900	13.000	12.900	12.900	12.900	7,500
2022-11-16	13.000	13.250	12.750	13.150	13.150	175,500
2022-11-15	13.200	13.250	13.050	13.070	13.070	63,000
2022-11-14	13.340	13.340	13.000	13.010	13.010	15,500
2022-11-11	13.050	13.240	13.050	13.220	13.220	13,000
2022-11-10	12.700	13.450	12.700	13.330	13.330	83,000
2022-11-08	13.980	13.980	13.430	13.430	13.430	29,500
2022-11-07	13.750	14.100	13.750	13.800	13.800	114,500
2022-11-04	13.510	13.750	13.300	13.680	13.680	50,500
2022-11-03	13.180	13.500	13.070	13.500	13.500	89,000
2022-11-02	13.240	13.870	13.200	13.200	13.200	297,000

← NewerPage 16 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.