Merit Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.840	12.940	12.310	12.480	12.480	870,792
2025-10-30	13.450	13.560	12.500	12.750	12.750	2,529,989
2025-10-29	12.510	12.790	12.250	12.330	12.330	54,296
2025-10-28	12.550	13.150	12.250	12.460	12.460	104,697
2025-10-27	12.770	12.980	12.510	12.580	12.580	53,121
2025-10-24	13.050	13.230	12.550	12.770	12.770	275,061
2025-10-23	13.000	13.100	12.790	12.900	12.900	178,123
2025-10-22	13.290	13.340	13.000	13.000	13.000	186,139
2025-10-21	13.500	13.500	12.660	13.120	13.120	808,378
2025-10-20	13.200	13.980	12.900	13.290	13.290	2,050,523
2025-10-17	12.820	13.450	12.820	13.060	13.060	445,434
2025-10-16	12.950	13.750	12.660	12.830	12.830	196,455
2025-10-15	12.990	13.200	12.650	12.730	12.730	65,677
2025-10-14	12.700	13.000	12.700	12.850	12.850	96,745
2025-10-13	13.170	13.170	12.600	12.700	12.700	119,564
2025-10-10	13.000	13.250	12.800	13.050	13.050	161,440
2025-10-09	12.660	13.480	12.660	12.900	12.900	91,239
2025-10-08	12.850	12.940	12.520	12.660	12.660	69,244
2025-10-07	13.000	13.000	12.690	12.840	12.840	78,109
2025-10-06	13.200	13.200	12.800	12.890	12.890	124,944
2025-10-03	13.100	13.490	13.010	13.190	13.190	95,295
2025-10-02	13.250	13.270	13.000	13.100	13.100	156,018
2025-10-01	13.490	13.490	13.100	13.110	13.110	118,857
2025-09-30	13.440	13.970	13.260	13.300	13.300	603,340
2025-09-29	13.490	13.500	13.000	13.220	13.220	760,135
2025-09-26	13.100	13.490	13.100	13.400	13.400	361,976
2025-09-25	13.520	13.530	13.200	13.350	13.350	233,267
2025-09-24	13.490	13.550	13.150	13.210	13.210	591,371
2025-09-23	13.170	14.490	13.000	13.390	13.390	2,493,037
2025-09-22	13.900	13.900	13.060	13.170	13.170	1,313,846
2025-09-19	14.250	14.400	13.900	14.100	14.100	686,029
2025-09-18	14.400	14.400	12.820	14.230	14.230	1,542,235
2025-09-17	14.390	14.400	14.000	14.230	14.230	798,083
2025-09-16	14.400	14.400	14.100	14.170	14.170	576,942
2025-09-15	14.210	14.480	14.170	14.280	14.280	607,070
2025-09-12	14.380	14.490	14.000	14.170	14.170	604,229
2025-09-11	14.030	14.690	14.000	14.030	14.030	2,606,655
2025-09-10	14.490	14.550	13.700	14.030	14.030	2,110,987
2025-09-09	13.550	14.690	13.500	14.490	14.490	5,901,413
2025-09-08	12.750	13.500	12.750	13.390	13.390	3,372,072
2025-09-05	11.900	12.860	11.660	12.450	12.450	5,312,827
2025-09-04	12.090	12.090	11.650	11.690	11.690	469,189
2025-09-03	12.000	12.140	11.800	11.880	11.880	337,251
2025-09-02	11.780	12.180	11.780	11.910	11.910	450,594
2025-09-01	11.880	11.890	11.600	11.780	11.780	463,424
2025-08-29	11.900	11.900	11.550	11.570	11.570	240,686
2025-08-28	11.900	11.900	11.500	11.560	11.560	247,575
2025-08-27	11.940	11.990	11.560	11.620	11.620	376,861
2025-08-26	12.200	12.200	11.750	11.850	11.850	329,424
2025-08-25	11.880	12.400	11.630	11.880	11.880	960,714
2025-08-22	11.870	11.990	11.500	11.750	11.750	394,677
2025-08-21	12.490	12.700	11.510	11.870	11.870	3,683,321
2025-08-20	11.050	12.110	11.050	12.110	12.110	3,907,986
2025-08-19	11.000	11.200	10.860	11.010	11.010	448,409
2025-08-18	10.980	11.100	10.810	10.930	10.930	104,156
2025-08-15	11.200	11.200	10.930	10.980	10.980	307,697
2025-08-13	11.200	11.300	10.980	11.030	11.030	326,883
2025-08-12	11.150	11.380	10.960	11.040	11.040	442,512
2025-08-11	10.820	11.250	10.760	11.000	11.000	189,542
2025-08-08	11.400	11.400	10.830	10.970	10.970	401,491

← NewerPage 5 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.