Merit Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	11.980	12.500	11.900	12.280	12.280	150,500
2022-01-28	11.750	11.950	11.640	11.890	11.890	26,000
2022-01-27	11.900	11.900	11.500	11.570	11.570	30,000
2022-01-26	12.000	12.000	11.550	11.560	11.560	16,500
2022-01-25	11.950	12.150	11.900	12.000	12.000	29,500
2022-01-24	11.740	11.990	11.600	11.840	11.840	26,000
2022-01-21	11.800	11.800	11.500	11.700	11.700	5,000
2022-01-20	11.510	11.690	11.250	11.460	11.460	161,000
2022-01-19	12.000	12.010	11.750	11.760	11.760	55,000
2022-01-18	12.000	12.200	11.900	12.050	12.050	36,500
2022-01-17	11.930	11.930	11.700	11.780	11.780	41,000
2022-01-14	12.250	12.250	12.050	12.100	12.100	42,500
2022-01-13	12.100	12.240	12.000	12.090	12.090	78,500
2022-01-12	12.450	12.450	12.200	12.260	12.260	23,500
2022-01-11	12.100	12.400	12.100	12.380	12.380	50,000
2022-01-10	11.800	12.550	11.550	12.240	12.240	735,500
2022-01-07	11.560	11.760	11.560	11.650	11.650	19,000
2022-01-06	11.830	11.830	11.600	11.640	11.640	125,500
2022-01-05	11.880	11.890	11.550	11.580	11.580	51,500
2022-01-04	11.900	11.900	11.500	11.660	11.660	54,000
2022-01-03	11.630	11.740	11.540	11.640	11.640	15,000
2021-12-31	11.720	11.740	11.500	11.530	11.530	33,500
2021-12-30	11.950	11.950	11.300	11.720	11.720	79,500
2021-12-29	11.850	11.850	11.650	11.650	11.650	50,000
2021-12-28	11.930	11.930	11.580	11.710	11.710	32,000
2021-12-27	11.950	11.950	11.580	11.580	11.580	30,500
2021-12-24	11.600	11.900	11.500	11.580	11.580	72,500
2021-12-23	11.350	11.950	11.350	11.580	11.580	210,000
2021-12-22	11.310	12.250	11.310	11.780	11.780	150,500
2021-12-21	10.900	11.750	10.900	11.560	11.560	206,500
2021-12-20	10.560	10.950	10.560	10.800	10.800	73,000
2021-12-17	10.850	11.000	10.520	10.790	10.790	121,000
2021-12-16	11.000	11.230	10.800	10.850	10.850	34,000
2021-12-15	10.320	11.150	10.320	11.010	11.010	98,000
2021-12-14	10.100	10.750	10.020	10.530	10.530	130,500
2021-12-13	10.250	10.500	9.850	10.100	10.100	218,000
2021-12-10	10.500	10.800	10.300	10.400	10.400	89,500
2021-12-09	10.750	10.900	10.450	10.800	10.800	87,000
2021-12-08	10.820	10.900	10.800	10.900	10.900	13,500
2021-12-07	10.550	11.130	10.510	11.130	11.130	32,000
2021-12-06	10.870	10.990	10.600	10.700	10.700	27,500
2021-12-03	11.510	11.510	10.750	11.040	11.040	219,000
2021-12-02	12.000	12.000	11.490	11.510	11.510	192,500
2021-12-01	12.030	12.090	12.000	12.000	12.000	77,500
2021-11-30	12.060	12.100	12.020	12.070	12.070	46,000
2021-11-29	11.920	12.150	11.900	12.050	12.050	97,500
2021-11-26	12.500	12.500	12.000	12.030	12.030	248,000
2021-11-25	12.500	12.500	12.310	12.480	12.480	132,500
2021-11-24	12.390	12.500	12.250	12.430	12.430	132,500
2021-11-23	12.200	12.550	12.200	12.500	12.500	39,500
2021-11-22	12.600	12.600	12.500	12.510	12.510	58,000
2021-11-19	13.350	13.350	12.520	12.860	12.860	134,000
2021-11-18	13.390	13.410	12.550	13.020	13.020	436,500
2021-11-17	12.550	13.400	12.200	12.980	12.980	1,142,500
2021-11-16	12.600	12.690	12.500	12.560	12.560	95,000
2021-11-15	12.700	12.700	12.500	12.570	12.570	75,000
2021-11-12	12.500	12.930	12.500	12.630	12.630	372,500
2021-11-11	12.950	12.950	12.550	12.610	12.610	119,000
2021-11-10	12.950	13.180	12.660	12.700	12.700	154,500
2021-11-09	12.850	12.850	12.500	12.770	12.770	447,500

← NewerPage 20 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.