Merit Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.600	10.600	10.350	10.560	10.560	6,500
2022-04-28	10.500	10.600	10.500	10.550	10.550	18,000
2022-04-27	10.600	10.700	10.500	10.590	10.590	93,500
2022-04-26	10.700	10.700	10.400	10.540	10.540	57,500
2022-04-25	10.990	10.990	10.800	10.800	10.800	10,000
2022-04-22	10.800	11.000	10.800	10.990	10.990	6,000
2022-04-21	10.910	10.990	10.750	10.990	10.990	32,000
2022-04-20	10.810	10.970	10.810	10.970	10.970	1,000
2022-04-19	11.020	11.250	10.860	11.010	11.010	60,500
2022-04-18	11.250	11.460	11.220	11.410	11.410	36,000
2022-04-15	11.020	11.280	11.000	11.020	11.020	8,000
2022-04-14	11.010	11.190	11.000	11.100	11.100	18,000
2022-04-13	11.050	11.190	11.010	11.020	11.020	58,500
2022-04-12	11.260	11.300	11.100	11.260	11.260	26,000
2022-04-11	11.100	11.600	11.000	11.420	11.420	256,500
2022-04-08	10.400	10.940	10.300	10.850	10.850	35,000
2022-04-07	10.810	10.810	10.750	10.750	10.750	10,000
2022-04-06	11.000	11.100	10.900	10.900	10.900	24,000
2022-04-05	11.000	11.000	10.990	11.000	11.000	3,500
2022-04-04	10.410	11.000	10.370	10.790	10.790	15,000
2022-04-01	11.330	11.330	11.020	11.220	11.220	19,500
2022-03-31	10.760	11.250	10.750	11.220	11.220	69,500
2022-03-30	11.050	11.050	10.810	11.000	11.000	25,000
2022-03-29	11.060	11.060	11.000	11.000	11.000	10,000
2022-03-28	10.990	11.000	10.990	11.000	11.000	20,000
2022-03-25	10.740	10.750	10.740	10.750	10.750	12,500
2022-03-24	10.500	10.530	10.500	10.530	10.530	3,000
2022-03-22	10.480	10.480	10.480	10.480	10.480	500
2022-03-18	10.750	11.000	10.500	10.670	10.670	37,000
2022-03-16	11.000	11.100	11.000	11.000	11.000	11,500
2022-03-15	10.510	11.000	10.500	11.000	11.000	3,500
2022-03-14	10.750	10.760	10.750	10.750	10.750	11,500
2022-03-11	10.970	11.250	10.250	10.650	10.650	75,000
2022-03-10	11.250	11.250	10.950	10.960	10.960	10,500
2022-03-09	10.760	11.100	10.760	10.970	10.970	12,000
2022-03-08	11.250	11.250	11.000	11.000	11.000	39,000
2022-03-07	11.500	11.500	10.900	11.000	11.000	60,500
2022-03-03	11.550	11.870	11.550	11.650	11.650	13,000
2022-03-02	11.740	11.750	11.620	11.620	11.620	6,000
2022-03-01	11.660	11.750	11.660	11.750	11.750	66,500
2022-02-28	11.610	11.900	11.610	11.860	11.860	33,500
2022-02-25	11.750	11.850	11.550	11.720	11.720	52,500
2022-02-24	12.000	12.190	11.500	11.560	11.560	207,000
2022-02-23	11.500	12.100	11.500	12.000	12.000	212,500
2022-02-22	11.520	11.740	11.000	11.490	11.490	159,500
2022-02-21	12.020	12.250	11.600	11.610	11.610	306,000
2022-02-18	12.300	12.500	12.110	12.110	12.110	88,000
2022-02-17	12.500	12.500	12.260	12.440	12.440	7,500
2022-02-16	12.450	12.480	12.450	12.460	12.460	11,500
2022-02-15	12.200	12.480	12.200	12.480	12.480	18,500
2022-02-14	12.500	12.750	12.250	12.410	12.410	65,000
2022-02-11	12.260	12.800	12.260	12.500	12.500	175,000
2022-02-10	12.100	12.390	12.100	12.210	12.210	100,500
2022-02-09	12.600	12.790	12.050	12.270	12.270	117,000
2022-02-08	12.600	12.740	12.250	12.360	12.360	47,000
2022-02-07	12.500	12.730	12.300	12.380	12.380	121,500
2022-02-04	12.940	12.940	12.500	12.510	12.510	121,500
2022-02-03	12.700	13.350	12.260	12.790	12.790	734,000
2022-02-02	12.500	12.650	12.450	12.570	12.570	376,000
2022-02-01	12.280	12.700	12.280	12.500	12.500	504,500

← NewerPage 19 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.