Merit Packaging Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.010 | 9.750 | 9.000 | 9.700 | 9.700 | 118,214 |
| 2025-05-09 | 8.600 | 8.750 | 7.760 | 8.750 | 8.750 | 23,742 |
| 2025-05-08 | 9.500 | 9.500 | 8.410 | 8.550 | 8.550 | 62,453 |
| 2025-05-07 | 9.020 | 9.680 | 9.000 | 9.410 | 9.410 | 329,230 |
| 2025-05-06 | 9.610 | 9.730 | 9.450 | 9.460 | 9.460 | 4,837 |
| 2025-05-05 | 9.700 | 10.130 | 9.500 | 9.550 | 9.550 | 57,052 |
| 2025-05-02 | 9.500 | 10.000 | 9.250 | 9.470 | 9.470 | 258,965 |
| 2025-04-30 | 9.600 | 9.800 | 9.250 | 9.530 | 9.530 | 32,845 |
| 2025-04-29 | 9.550 | 9.800 | 9.510 | 9.750 | 9.750 | 19,190 |
| 2025-04-28 | 9.840 | 9.990 | 9.750 | 9.780 | 9.780 | 17,352 |
| 2025-04-25 | 9.830 | 10.150 | 9.800 | 10.000 | 10.000 | 248,045 |
| 2025-04-24 | 10.000 | 10.190 | 9.870 | 10.100 | 10.100 | 19,853 |
| 2025-04-23 | 10.130 | 10.300 | 10.020 | 10.030 | 10.030 | 30,427 |
| 2025-04-22 | 10.110 | 10.450 | 10.110 | 10.350 | 10.350 | 54,842 |
| 2025-04-21 | 10.310 | 10.450 | 10.180 | 10.200 | 10.200 | 170,841 |
| 2025-04-18 | 10.400 | 10.520 | 10.250 | 10.500 | 10.500 | 41,753 |
| 2025-04-17 | 10.600 | 10.600 | 10.410 | 10.410 | 10.410 | 56 |
| 2025-04-16 | 10.680 | 10.700 | 10.400 | 10.410 | 10.410 | 4,774 |
| 2025-04-15 | 10.300 | 10.750 | 10.300 | 10.680 | 10.680 | 117,584 |
| 2025-04-14 | 10.580 | 10.620 | 10.400 | 10.460 | 10.460 | 2,938 |
| 2025-04-11 | 10.500 | 10.630 | 10.260 | 10.600 | 10.600 | 115,939 |
| 2025-04-10 | 10.700 | 10.700 | 10.370 | 10.400 | 10.400 | 66,627 |
| 2025-04-09 | 10.300 | 10.850 | 10.050 | 10.630 | 10.630 | 92,403 |
| 2025-04-08 | 10.400 | 10.830 | 10.300 | 10.450 | 10.450 | 93,604 |
| 2025-04-07 | 10.440 | 10.460 | 9.750 | 10.350 | 10.350 | 138,457 |
| 2025-04-04 | 10.700 | 10.700 | 10.500 | 10.500 | 10.500 | 7,451 |
| 2025-04-03 | 10.610 | 10.750 | 10.500 | 10.680 | 10.680 | 11,006 |
| 2025-03-27 | 10.720 | 10.740 | 10.500 | 10.670 | 10.670 | 8,736 |
| 2025-03-26 | 10.900 | 11.000 | 10.400 | 10.730 | 10.730 | 77,314 |
| 2025-03-25 | 10.900 | 10.920 | 10.510 | 10.900 | 10.900 | 37,314 |
| 2025-03-24 | 11.010 | 11.010 | 10.750 | 10.770 | 10.770 | 16,929 |
| 2025-03-21 | 10.400 | 11.050 | 10.350 | 10.830 | 10.830 | 485,840 |
| 2025-03-20 | 10.520 | 10.650 | 10.240 | 10.270 | 10.270 | 349,943 |
| 2025-03-19 | 10.640 | 10.650 | 10.430 | 10.550 | 10.550 | 5,865 |
| 2025-03-18 | 10.510 | 10.630 | 10.500 | 10.510 | 10.510 | 64,739 |
| 2025-03-17 | 10.650 | 10.700 | 10.470 | 10.650 | 10.650 | 35,204 |
| 2025-03-14 | 11.000 | 11.350 | 10.460 | 10.660 | 10.660 | 114,143 |
| 2025-03-13 | 10.490 | 10.490 | 10.300 | 10.390 | 10.390 | 44,953 |
| 2025-03-12 | 10.400 | 10.400 | 10.120 | 10.340 | 10.340 | 70,057 |
| 2025-03-11 | 10.480 | 10.480 | 10.200 | 10.280 | 10.280 | 15,121 |
| 2025-03-10 | 10.650 | 10.650 | 10.300 | 10.380 | 10.380 | 1,875 |
| 2025-03-07 | 10.620 | 10.670 | 10.350 | 10.460 | 10.460 | 50,739 |
| 2025-03-06 | 10.660 | 10.900 | 10.300 | 10.540 | 10.540 | 150,110 |
| 2025-03-05 | 10.580 | 10.700 | 10.300 | 10.550 | 10.550 | 170,465 |
| 2025-03-04 | 10.300 | 10.800 | 10.300 | 10.670 | 10.670 | 271,703 |
| 2025-03-03 | 10.740 | 11.020 | 10.310 | 10.330 | 10.330 | 688,684 |
| 2025-02-28 | 9.740 | 10.590 | 9.680 | 10.590 | 10.590 | 1,676,825 |
| 2025-02-27 | 9.600 | 9.600 | 9.340 | 9.590 | 9.590 | 77,332 |
| 2025-02-26 | 9.740 | 9.740 | 9.260 | 9.460 | 9.460 | 24,244 |
| 2025-02-25 | 9.800 | 9.800 | 9.440 | 9.500 | 9.500 | 20,317 |
| 2025-02-24 | 9.800 | 9.800 | 9.500 | 9.610 | 9.610 | 29,454 |
| 2025-02-21 | 9.500 | 9.770 | 9.500 | 9.630 | 9.630 | 81,947 |
| 2025-02-20 | 9.580 | 9.580 | 9.380 | 9.500 | 9.500 | 86,375 |
| 2025-02-19 | 9.500 | 9.500 | 9.280 | 9.410 | 9.410 | 18,833 |
| 2025-02-18 | 9.500 | 9.500 | 9.250 | 9.360 | 9.360 | 41,688 |
| 2025-02-17 | 9.790 | 9.790 | 9.350 | 9.390 | 9.390 | 38,796 |
| 2025-02-14 | 9.640 | 9.780 | 9.350 | 9.640 | 9.640 | 66,484 |
| 2025-02-13 | 9.700 | 9.700 | 9.470 | 9.550 | 9.550 | 46,538 |
| 2025-02-12 | 9.720 | 9.720 | 9.430 | 9.590 | 9.590 | 54,583 |
| 2025-02-11 | 9.740 | 9.740 | 9.480 | 9.680 | 9.680 | 5,448 |
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.