Merit Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	8.760	9.190	8.750	9.040	9.040	28,500
2022-08-04	9.010	9.010	9.000	9.000	9.000	10,500
2022-08-03	8.990	9.000	8.800	8.900	8.900	59,000
2022-08-02	8.700	8.890	8.700	8.730	8.730	6,500
2022-07-29	8.700	8.800	8.510	8.650	8.650	23,500
2022-07-28	8.500	9.000	8.500	8.800	8.800	53,500
2022-07-27	8.750	8.750	8.270	8.550	8.550	26,500
2022-07-26	8.400	8.700	8.400	8.700	8.700	4,000
2022-07-25	8.500	8.510	8.500	8.510	8.510	23,500
2022-07-22	8.500	8.750	8.500	8.750	8.750	38,500
2022-07-21	8.500	8.550	8.500	8.510	8.510	10,000
2022-07-20	8.510	8.600	8.500	8.600	8.600	7,500
2022-07-19	9.250	9.250	8.700	8.740	8.740	41,500
2022-07-18	9.400	9.500	9.040	9.070	9.070	21,000
2022-07-15	9.150	9.300	9.150	9.220	9.220	53,500
2022-07-14	9.000	9.500	9.000	9.250	9.250	300,500
2022-07-13	8.600	8.990	8.520	8.930	8.930	13,500
2022-07-06	9.100	9.100	8.670	8.830	8.830	6,500
2022-07-05	8.610	8.650	8.600	8.610	8.610	9,500
2022-07-04	9.300	9.350	8.610	8.800	8.800	4,500
2022-07-01	9.150	9.150	8.590	8.600	8.600	14,000
2022-06-30	8.850	8.990	8.750	8.790	8.790	45,500
2022-06-29	9.100	9.240	8.900	8.910	8.910	44,000
2022-06-28	8.850	9.250	8.750	8.920	8.920	851,000
2022-06-27	8.750	9.000	8.750	8.820	8.820	767,500
2022-06-24	9.250	9.500	8.750	8.920	8.920	74,000
2022-06-23	9.110	9.450	9.110	9.270	9.270	75,000
2022-06-22	8.950	9.220	8.950	9.170	9.170	86,000
2022-06-21	8.600	8.880	8.600	8.870	8.870	9,000
2022-06-20	8.850	8.850	8.500	8.580	8.580	24,000
2022-06-17	9.000	9.000	8.520	8.540	8.540	32,500
2022-06-16	8.250	9.000	8.240	8.940	8.940	216,500
2022-06-15	8.400	8.400	8.100	8.210	8.210	39,000
2022-06-14	8.200	8.200	8.200	8.200	8.200	1,500
2022-06-13	8.540	8.540	8.200	8.480	8.480	15,000
2022-06-10	8.350	8.590	8.010	8.370	8.370	49,000
2022-06-09	8.580	8.580	8.300	8.400	8.400	5,500
2022-06-08	8.250	8.650	8.250	8.650	8.650	31,000
2022-06-07	8.250	8.400	8.200	8.300	8.300	2,000
2022-06-06	8.220	8.350	8.210	8.350	8.350	9,000
2022-06-03	9.010	9.050	8.050	8.080	8.080	880,000
2022-06-02	9.050	9.050	9.050	9.050	9.050	500
2022-06-01	9.200	9.400	9.200	9.400	9.400	3,500
2022-05-31	9.750	9.750	9.250	9.500	9.500	45,500
2022-05-30	9.300	9.550	9.300	9.550	9.550	7,500
2022-05-27	9.700	9.750	9.510	9.600	9.600	8,000
2022-05-26	9.000	10.000	9.000	9.610	9.610	356,500
2022-05-25	9.200	9.230	9.150	9.200	9.200	9,500
2022-05-24	9.000	9.000	9.000	9.000	9.000	2,500
2022-05-23	8.800	8.950	8.800	8.800	8.800	27,500
2022-05-20	9.300	9.500	9.000	9.000	9.000	49,500
2022-05-19	9.250	9.250	9.010	9.250	9.250	26,500
2022-05-18	8.750	9.490	8.750	9.490	9.490	36,000
2022-05-17	9.200	9.250	8.780	9.090	9.090	18,000
2022-05-16	9.300	9.300	9.000	9.000	9.000	23,500
2022-05-13	9.200	9.400	9.150	9.340	9.340	13,500
2022-05-12	9.400	9.400	9.020	9.150	9.150	15,500
2022-05-11	10.100	10.100	9.010	9.200	9.200	85,500
2022-05-10	10.100	10.250	10.000	10.010	10.010	48,500
2022-05-09	10.270	10.300	10.200	10.250	10.250	24,500

← NewerPage 18 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.