Merit Packaging Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9.440 | 9.440 | 9.190 | 9.290 | 9.290 | 33,932 |
| 2026-04-22 | 9.220 | 9.410 | 9.110 | 9.280 | 9.280 | 249,003 |
| 2026-04-21 | 9.250 | 9.490 | 9.230 | 9.350 | 9.350 | 211,236 |
| 2026-04-20 | 9.440 | 9.440 | 9.000 | 9.060 | 9.060 | 99,061 |
| 2026-04-17 | 9.350 | 9.670 | 9.230 | 9.460 | 9.460 | 298,039 |
| 2026-04-16 | 8.740 | 9.500 | 8.710 | 9.080 | 9.080 | 697,050 |
| 2026-04-15 | 8.360 | 8.820 | 8.320 | 8.670 | 8.670 | 240,956 |
| 2026-04-14 | 8.280 | 8.590 | 8.030 | 8.390 | 8.390 | 85,527 |
| 2026-04-13 | 8.300 | 8.600 | 8.010 | 8.090 | 8.090 | 94,664 |
| 2026-04-10 | 8.400 | 8.500 | 8.030 | 8.340 | 8.340 | 103,109 |
| 2026-04-09 | 8.100 | 8.700 | 7.850 | 8.030 | 8.030 | 167,672 |
| 2026-04-08 | 8.470 | 8.650 | 8.200 | 8.590 | 8.590 | 398,687 |
| 2026-04-07 | 8.000 | 8.000 | 7.860 | 7.990 | 7.990 | 70,318 |
| 2026-04-06 | 8.200 | 8.200 | 7.900 | 8.000 | 8.000 | 53,098 |
| 2026-04-03 | 8.170 | 8.170 | 7.890 | 7.910 | 7.910 | 30,067 |
| 2026-04-02 | 8.150 | 8.150 | 7.920 | 8.000 | 8.000 | 3,562 |
| 2026-04-01 | 8.300 | 8.480 | 8.040 | 8.190 | 8.190 | 64,796 |
| 2026-03-31 | 8.000 | 8.260 | 7.900 | 8.000 | 8.000 | 7,432 |
| 2026-03-30 | 8.480 | 8.480 | 7.710 | 7.900 | 7.900 | 33,553 |
| 2026-03-27 | 8.060 | 8.890 | 7.570 | 8.100 | 8.100 | 73,811 |
| 2026-03-26 | 8.200 | 8.200 | 8.000 | 8.060 | 8.060 | 87,831 |
| 2026-03-25 | 8.180 | 8.180 | 7.660 | 8.130 | 8.130 | 101,197 |
| 2026-03-24 | 7.990 | 7.990 | 7.550 | 7.810 | 7.810 | 49,529 |
| 2026-03-19 | 7.700 | 7.900 | 7.550 | 7.800 | 7.800 | 17,776 |
| 2026-03-18 | 7.800 | 7.800 | 7.610 | 7.740 | 7.740 | 17,823 |
| 2026-03-17 | 7.890 | 7.890 | 7.500 | 7.650 | 7.650 | 36,190 |
| 2026-03-16 | 7.950 | 7.950 | 7.430 | 7.510 | 7.510 | 27,908 |
| 2026-03-13 | 7.500 | 7.940 | 7.400 | 7.620 | 7.620 | 137,658 |
| 2026-03-12 | 7.650 | 7.880 | 7.400 | 7.570 | 7.570 | 47,351 |
| 2026-03-11 | 7.630 | 7.900 | 7.400 | 7.720 | 7.720 | 86,171 |
| 2026-03-10 | 7.490 | 7.890 | 7.490 | 7.620 | 7.620 | 139,461 |
| 2026-03-09 | 8.000 | 8.000 | 7.100 | 7.110 | 7.110 | 328,508 |
| 2026-03-06 | 8.470 | 8.470 | 8.090 | 8.100 | 8.100 | 108,611 |
| 2026-03-05 | 8.070 | 8.780 | 8.070 | 8.440 | 8.440 | 376,988 |
| 2026-03-04 | 9.020 | 9.020 | 8.020 | 8.070 | 8.070 | 807,458 |
| 2026-03-03 | 9.700 | 9.750 | 9.020 | 9.020 | 9.020 | 253,323 |
| 2026-03-02 | 8.910 | 10.810 | 8.810 | 10.020 | 10.020 | 770,309 |
| 2026-02-27 | 10.180 | 10.180 | 9.700 | 9.810 | 9.810 | 94,726 |
| 2026-02-26 | 10.750 | 10.800 | 10.000 | 10.080 | 10.080 | 336,848 |
| 2026-02-25 | 10.900 | 11.300 | 10.750 | 10.900 | 10.900 | 15,291 |
| 2026-02-24 | 11.290 | 11.290 | 10.750 | 10.900 | 10.900 | 53,439 |
| 2026-02-23 | 11.770 | 11.850 | 11.360 | 11.500 | 11.500 | 19,768 |
| 2026-02-20 | 12.220 | 12.400 | 11.700 | 11.770 | 11.770 | 19,483 |
| 2026-02-19 | 12.010 | 12.400 | 11.900 | 11.940 | 11.940 | 45,118 |
| 2026-02-18 | 12.190 | 12.300 | 11.800 | 12.240 | 12.240 | 97,213 |
| 2026-02-17 | 12.480 | 12.480 | 11.750 | 11.910 | 11.910 | 37,885 |
| 2026-02-16 | 12.190 | 12.250 | 11.950 | 12.000 | 12.000 | 76,934 |
| 2026-02-13 | 12.480 | 12.500 | 12.100 | 12.250 | 12.250 | 72,242 |
| 2026-02-12 | 12.480 | 12.480 | 12.220 | 12.240 | 12.240 | 188,133 |
| 2026-02-11 | 12.450 | 12.670 | 12.310 | 12.480 | 12.480 | 41,008 |
| 2026-02-10 | 12.700 | 12.700 | 12.180 | 12.380 | 12.380 | 172,647 |
| 2026-02-09 | 12.500 | 12.700 | 12.350 | 12.360 | 12.360 | 138,214 |
| 2026-02-06 | 12.740 | 13.150 | 12.500 | 12.650 | 12.650 | 239,297 |
| 2026-02-04 | 12.440 | 12.750 | 12.400 | 12.480 | 12.480 | 122,991 |
| 2026-02-03 | 12.740 | 12.740 | 12.200 | 12.430 | 12.430 | 61,806 |
| 2026-02-02 | 12.480 | 12.480 | 12.100 | 12.400 | 12.400 | 90,137 |
| 2026-01-30 | 12.700 | 12.700 | 12.400 | 12.480 | 12.480 | 152,496 |
| 2026-01-29 | 12.650 | 12.980 | 12.410 | 12.500 | 12.500 | 270,032 |
| 2026-01-28 | 12.900 | 12.900 | 12.580 | 12.790 | 12.790 | 105,701 |
| 2026-01-27 | 12.860 | 12.990 | 12.410 | 12.830 | 12.830 | 378,537 |
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.