Merit Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.800	13.100	12.800	13.000	13.000	269,000
2022-10-31	12.710	13.000	12.500	12.900	12.900	831,500
2022-10-28	12.300	12.850	12.250	12.710	12.710	328,500
2022-10-27	12.180	12.800	12.180	12.420	12.420	171,000
2022-10-26	11.800	12.090	11.750	11.920	11.920	85,000
2022-10-25	12.000	12.240	11.760	11.940	11.940	119,500
2022-10-24	12.250	12.250	12.000	12.210	12.210	44,500
2022-10-21	12.500	12.690	12.050	12.460	12.460	108,000
2022-10-20	12.250	12.740	12.000	12.670	12.670	200,500
2022-10-19	11.930	12.500	11.600	12.300	12.300	215,500
2022-10-18	10.750	11.890	10.750	11.690	11.690	107,000
2022-10-17	10.990	11.130	10.940	11.130	11.130	171,500
2022-10-14	10.900	11.000	10.900	10.920	10.920	110,000
2022-10-13	10.950	10.950	10.750	10.750	10.750	16,000
2022-10-12	10.760	10.760	10.760	10.760	10.760	1,000
2022-10-11	10.750	11.000	10.750	11.000	11.000	64,500
2022-10-10	10.900	11.250	10.900	11.000	11.000	274,000
2022-10-07	10.750	11.050	10.750	10.960	10.960	87,500
2022-10-06	10.900	11.000	10.400	10.870	10.870	198,500
2022-10-05	10.000	10.890	10.000	10.760	10.760	126,000
2022-10-04	9.250	10.190	9.250	9.960	9.960	213,000
2022-10-03	8.750	9.250	8.750	9.190	9.190	151,000
2022-09-30	8.540	8.540	8.540	8.540	8.540	1,000
2022-09-29	8.850	8.850	8.730	8.760	8.760	35,000
2022-09-28	8.750	8.750	8.750	8.750	8.750	20,000
2022-09-27	8.550	8.750	8.550	8.750	8.750	79,000
2022-09-26	8.750	8.750	8.660	8.740	8.740	24,500
2022-09-23	8.330	8.700	8.330	8.640	8.640	18,500
2022-09-22	8.510	8.850	8.250	8.420	8.420	28,000
2022-09-21	8.510	8.650	8.510	8.510	8.510	1,000
2022-09-20	8.890	8.890	8.650	8.650	8.650	1,000
2022-09-19	8.630	9.240	8.610	8.840	8.840	394,500
2022-09-16	8.450	8.450	8.330	8.380	8.380	29,500
2022-09-15	9.300	9.300	8.250	8.340	8.340	143,500
2022-09-14	9.130	9.130	8.750	8.800	8.800	177,500
2022-09-13	9.990	9.990	9.050	9.400	9.400	277,000
2022-09-12	9.890	9.890	9.620	9.720	9.720	10,000
2022-09-09	9.980	9.980	9.670	9.800	9.800	11,500
2022-09-08	9.760	9.880	9.630	9.720	9.720	33,500
2022-09-07	9.990	9.990	9.770	9.900	9.900	39,000
2022-09-06	9.970	9.970	9.790	9.790	9.790	1,500
2022-09-05	10.000	10.000	9.810	9.810	9.810	7,500
2022-09-02	9.820	10.020	9.820	10.000	10.000	35,000
2022-09-01	9.800	10.100	9.750	10.020	10.020	48,500
2022-08-31	9.820	10.000	9.820	10.000	10.000	19,000
2022-08-30	9.890	10.030	9.810	10.000	10.000	310,500
2022-08-29	9.750	9.800	9.600	9.780	9.780	15,000
2022-08-26	10.000	10.000	9.800	9.830	9.830	3,500
2022-08-25	9.980	10.000	9.820	9.920	9.920	81,000
2022-08-24	8.800	10.000	8.800	9.850	9.850	160,000
2022-08-23	9.600	9.750	9.500	9.520	9.520	97,000
2022-08-22	9.550	9.550	9.300	9.500	9.500	81,000
2022-08-19	9.550	9.550	9.500	9.500	9.500	20,000
2022-08-18	9.500	9.700	9.450	9.500	9.500	72,500
2022-08-17	9.520	9.680	9.400	9.530	9.530	68,500
2022-08-16	9.640	9.800	9.400	9.510	9.510	423,500
2022-08-15	9.360	9.650	9.360	9.530	9.530	272,500
2022-08-12	9.380	9.600	9.240	9.490	9.490	99,000
2022-08-11	9.200	9.300	9.100	9.100	9.100	30,000
2022-08-10	8.810	9.250	8.810	9.150	9.150	120,000

← NewerPage 17 of 21 · 1,213 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.