Merit Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.900	9.900	9.250	9.530	9.530	45,270
2026-07-23	10.100	10.100	9.600	9.750	9.750	72,611
2026-07-22	10.250	10.250	9.950	10.000	10.000	27,358
2026-07-21	9.880	10.190	9.720	10.010	10.010	56,236
2026-07-20	9.780	9.940	9.650	9.880	9.880	17,541
2026-07-17	9.950	10.000	9.760	9.780	9.780	63,182
2026-07-16	9.730	10.000	9.720	9.870	9.870	77,279
2026-07-15	9.620	9.980	9.510	9.800	9.800	185,666
2026-07-14	10.260	10.400	9.700	9.740	9.740	314,613
2026-07-13	10.750	10.900	10.320	10.420	10.420	271,203
2026-07-10	11.070	11.600	11.010	11.030	11.030	566,493
2026-07-09	10.900	11.090	10.600	10.990	10.990	465,968
2026-07-08	11.040	11.380	10.620	10.900	10.900	614,958
2026-07-07	11.100	11.200	10.750	11.040	11.040	614,320
2026-07-06	10.700	11.330	10.510	10.920	10.920	2,388,013
2026-07-03	10.800	10.800	10.310	10.510	10.510	553,379
2026-07-02	10.390	10.400	10.150	10.360	10.360	184,675
2026-07-01	10.110	10.390	10.100	10.170	10.170	61,969
2026-06-30	10.210	10.210	10.010	10.110	10.110	169,494
2026-06-29	10.450	10.450	10.040	10.110	10.110	378,915
2026-06-24	10.380	10.400	10.100	10.180	10.180	60,949
2026-06-23	10.470	10.470	10.200	10.380	10.380	36,349
2026-06-22	10.490	10.550	10.110	10.220	10.220	505,786
2026-06-19	10.590	10.590	10.110	10.420	10.420	178,386
2026-06-18	10.270	10.600	10.270	10.420	10.420	141,660
2026-06-17	10.380	10.640	10.250	10.430	10.430	109,834
2026-06-16	10.550	10.900	10.300	10.350	10.350	588,542
2026-06-15	10.750	10.850	10.250	10.540	10.540	357,011
2026-06-12	10.210	11.250	10.210	10.320	10.320	260,786
2026-06-11	10.400	10.500	10.100	10.400	10.400	342,776
2026-06-10	10.490	10.720	10.300	10.400	10.400	264,323
2026-06-09	10.350	10.880	10.100	10.550	10.550	659,741
2026-06-08	10.510	11.090	10.050	10.170	10.170	1,403,211
2026-06-05	9.390	10.350	9.280	10.350	10.350	893,766
2026-06-04	9.300	9.480	9.280	9.350	9.350	107,574
2026-06-03	9.160	9.490	9.150	9.240	9.240	71,750
2026-06-02	9.650	9.650	9.070	9.230	9.230	368,654
2026-06-01	9.400	9.670	9.350	9.500	9.500	76,379
2026-05-29	9.650	9.650	9.400	9.500	9.500	51,020
2026-05-25	9.740	9.740	9.300	9.400	9.400	31,063
2026-05-22	9.410	9.680	9.270	9.470	9.470	40,947
2026-05-21	9.600	9.670	9.200	9.540	9.540	90,595
2026-05-20	9.300	9.600	9.250	9.480	9.480	53,391
2026-05-19	9.250	9.640	9.250	9.470	9.470	121,006
2026-05-18	9.840	9.890	9.400	9.470	9.470	79,340
2026-05-15	10.270	10.270	9.600	9.680	9.680	184,444
2026-05-14	10.200	10.210	9.910	9.970	9.970	83,133
2026-05-13	10.020	10.500	9.900	10.150	10.150	270,252
2026-05-12	10.540	10.650	10.250	10.280	10.280	106,718
2026-05-11	10.800	10.800	10.280	10.390	10.390	314,394
2026-05-08	10.200	11.250	10.160	10.800	10.800	1,276,108
2026-05-07	11.000	11.050	10.250	10.460	10.460	509,790
2026-05-06	11.490	12.030	10.750	11.070	11.070	2,423,270
2026-05-05	10.250	10.940	9.770	10.940	10.940	3,385,478
2026-05-04	8.880	9.940	8.880	9.940	9.940	1,138,974
2026-04-30	8.970	9.180	8.700	8.940	8.940	63,398
2026-04-29	9.200	9.590	8.900	8.920	8.920	125,102
2026-04-28	8.900	9.390	8.900	9.200	9.200	50,651
2026-04-27	8.860	9.280	8.860	9.060	9.060	64,244
2026-04-24	9.110	9.300	9.100	9.120	9.120	57,008

← NewerPage 2 of 21 · 1,215 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.