Merit Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.700	11.700	11.000	11.180	11.180	953,152
2025-08-06	11.300	12.200	11.130	11.500	11.500	1,472,668
2025-08-05	11.220	11.430	11.100	11.160	11.160	80,108
2025-08-04	11.400	11.500	11.050	11.210	11.210	260,511
2025-08-01	11.600	11.690	11.350	11.390	11.390	190,410
2025-07-31	11.800	11.940	11.550	11.600	11.600	118,068
2025-07-30	12.100	12.180	11.750	11.780	11.780	159,652
2025-07-29	12.150	12.480	11.750	11.840	11.840	634,827
2025-07-28	12.000	12.490	11.800	12.130	12.130	735,612
2025-07-25	12.190	12.190	11.800	11.940	11.940	150,220
2025-07-24	11.920	12.090	11.750	11.910	11.910	209,161
2025-07-23	12.290	12.330	11.780	11.880	11.880	483,519
2025-07-22	12.750	12.750	12.000	12.190	12.190	774,758
2025-07-21	13.450	13.450	12.400	12.680	12.680	585,826
2025-07-18	13.450	13.500	13.000	13.030	13.030	290,254
2025-07-17	13.690	13.750	13.160	13.260	13.260	666,929
2025-07-16	13.400	13.750	13.200	13.520	13.520	849,043
2025-07-15	13.250	13.490	13.010	13.370	13.370	921,692
2025-07-14	13.100	13.300	12.960	13.100	13.100	690,134
2025-07-11	13.470	13.600	12.800	12.950	12.950	1,158,867
2025-07-10	13.690	13.690	13.250	13.330	13.330	437,590
2025-07-09	12.900	13.880	12.800	13.460	13.460	1,833,021
2025-07-08	13.060	13.200	12.800	12.860	12.860	545,692
2025-07-07	13.000	13.380	12.910	12.990	12.990	716,688
2025-07-04	13.100	13.290	12.750	12.910	12.910	1,334,082
2025-07-03	13.490	13.670	12.750	13.090	13.090	1,361,443
2025-07-02	13.500	13.750	13.030	13.290	13.290	1,240,671
2025-07-01	13.990	14.000	13.400	13.530	13.530	811,886
2025-06-30	14.400	14.440	13.700	13.870	13.870	1,096,434
2025-06-27	14.490	14.870	13.770	13.950	13.950	1,953,934
2025-06-26	14.400	14.700	14.000	14.320	14.320	2,515,102
2025-06-25	13.750	14.180	13.400	13.970	13.970	888,226
2025-06-24	13.300	13.830	13.200	13.720	13.720	1,628,509
2025-06-23	13.020	14.400	12.550	12.580	12.580	2,873,719
2025-06-20	14.960	15.300	13.780	13.940	13.940	2,313,604
2025-06-19	16.400	17.000	14.770	14.980	14.980	13,379,880
2025-06-18	15.510	16.410	15.500	16.410	16.410	4,855,576
2025-06-17	13.650	14.920	13.650	14.920	14.920	5,139,143
2025-06-16	14.100	14.200	13.500	13.560	13.560	2,251,046
2025-06-13	13.750	14.700	13.010	13.950	13.950	6,676,279
2025-06-12	14.800	14.800	13.450	13.970	13.970	9,503,857
2025-06-11	12.500	13.480	12.450	13.480	13.480	3,496,648
2025-06-10	11.560	12.510	11.560	12.250	12.250	6,908,535
2025-06-05	11.000	12.030	10.940	11.560	11.560	3,762,813
2025-06-04	11.280	11.300	10.900	10.940	10.940	963,714
2025-06-03	10.850	11.250	10.800	11.170	11.170	977,501
2025-06-02	11.050	11.390	10.680	10.720	10.720	1,184,461
2025-05-30	10.930	11.550	10.850	11.150	11.150	4,657,957
2025-05-29	10.070	10.920	9.910	10.830	10.830	405,538
2025-05-27	10.230	10.240	10.010	10.070	10.070	79,007
2025-05-26	10.250	10.250	10.000	10.170	10.170	39,337
2025-05-23	10.060	10.250	10.000	10.170	10.170	115,930
2025-05-22	9.750	10.480	9.750	10.140	10.140	314,308
2025-05-21	9.310	9.940	9.300	9.910	9.910	32,227
2025-05-20	9.250	9.800	9.250	9.700	9.700	56,237
2025-05-19	9.350	9.650	9.100	9.430	9.430	51,763
2025-05-16	9.110	9.400	8.820	9.330	9.330	34,353
2025-05-15	9.230	9.250	8.810	9.200	9.200	31,294
2025-05-14	9.800	9.800	8.550	9.010	9.010	257,383
2025-05-13	9.700	9.810	9.500	9.550	9.550	12,746

← NewerPage 6 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.