Merit Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	12.580	12.840	12.530	12.700	12.700	111,154
2026-01-23	12.800	12.960	12.600	12.750	12.750	266,236
2026-01-22	12.930	12.930	12.700	12.890	12.890	145,395
2026-01-21	12.810	12.990	12.780	12.820	12.820	170,195
2026-01-20	12.980	13.090	12.860	12.910	12.910	85,382
2026-01-19	13.040	13.110	12.950	12.980	12.980	102,160
2026-01-16	13.000	13.130	12.920	13.030	13.030	206,933
2026-01-15	13.030	13.100	12.780	12.810	12.810	452,276
2026-01-14	13.020	13.080	12.800	12.870	12.870	310,243
2026-01-13	13.120	13.180	12.900	13.100	13.100	142,883
2026-01-12	13.100	13.190	12.920	13.140	13.140	124,775
2026-01-09	13.290	13.450	13.000	13.030	13.030	763,641
2026-01-08	13.130	13.460	13.130	13.260	13.260	125,413
2026-01-07	13.400	13.400	13.140	13.250	13.250	219,224
2026-01-06	13.280	13.400	13.150	13.270	13.270	236,622
2026-01-05	13.500	13.500	13.200	13.280	13.280	226,293
2026-01-02	13.590	13.590	13.250	13.290	13.290	189,763
2026-01-01	13.640	13.640	13.250	13.470	13.470	259,053
2025-12-31	13.600	13.600	13.200	13.400	13.400	280,981
2025-12-30	13.180	13.500	13.010	13.390	13.390	378,001
2025-12-29	13.150	13.440	13.150	13.200	13.200	156,544
2025-12-26	13.600	13.700	13.150	13.190	13.190	846,605
2025-12-24	13.390	13.390	13.120	13.200	13.200	180,393
2025-12-23	13.340	13.630	13.100	13.180	13.180	735,570
2025-12-22	13.970	14.100	13.050	13.190	13.190	3,429,256
2025-12-19	13.250	14.630	13.250	13.700	13.700	6,162,860
2025-12-18	13.490	13.510	13.200	13.300	13.300	749,139
2025-12-17	13.150	13.650	13.020	13.310	13.310	738,719
2025-12-16	13.240	13.240	13.000	13.030	13.030	234,656
2025-12-15	13.110	13.190	12.990	13.050	13.050	177,773
2025-12-12	13.100	13.200	13.000	13.010	13.010	72,039
2025-12-11	13.050	13.280	13.000	13.050	13.050	170,251
2025-12-10	13.300	13.300	13.010	13.180	13.180	151,721
2025-12-09	13.010	13.390	13.010	13.210	13.210	104,126
2025-12-08	13.400	13.400	12.930	13.060	13.060	54,524
2025-12-05	13.140	13.600	13.050	13.100	13.100	106,532
2025-12-04	13.410	13.450	13.120	13.220	13.220	84,303
2025-12-03	13.250	13.970	13.200	13.210	13.210	712,544
2025-12-02	12.960	13.490	12.600	13.240	13.240	285,451
2025-12-01	12.990	12.990	12.600	12.910	12.910	83,123
2025-11-28	13.000	13.000	12.570	12.730	12.730	145,858
2025-11-27	12.990	13.000	12.700	12.750	12.750	81,121
2025-11-26	13.250	13.250	12.520	12.780	12.780	62,268
2025-11-25	13.300	13.480	12.780	13.030	13.030	115,926
2025-11-24	13.440	13.440	12.990	13.000	13.000	135,052
2025-11-21	13.440	13.440	13.000	13.020	13.020	135,636
2025-11-20	13.490	13.490	13.000	13.170	13.170	55,938
2025-11-19	13.790	13.790	12.900	13.150	13.150	147,803
2025-11-18	13.620	13.900	13.250	13.450	13.450	599,786
2025-11-17	13.110	13.400	13.110	13.320	13.320	140,870
2025-11-14	13.490	13.490	13.000	13.110	13.110	96,617
2025-11-13	13.580	13.580	13.110	13.110	13.110	50,331
2025-11-12	13.010	13.350	13.000	13.200	13.200	230,956
2025-11-11	13.700	13.700	13.130	13.160	13.160	266,645
2025-11-10	13.600	14.000	13.510	13.560	13.560	1,031,451
2025-11-07	13.050	13.650	12.560	13.420	13.420	1,584,173
2025-11-06	12.950	13.100	12.810	12.940	12.940	107,769
2025-11-05	13.000	13.240	12.720	12.900	12.900	683,473
2025-11-04	12.650	12.990	12.470	12.820	12.820	305,364
2025-11-03	12.500	12.800	12.300	12.560	12.560	179,226

← NewerPage 4 of 21 · 1,212 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.