Merit Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	9.400	9.740	9.400	9.460	9.460	41,661
2025-02-07	9.300	9.800	9.300	9.390	9.390	6,445
2025-02-06	9.510	9.730	9.350	9.430	9.430	43,307
2025-02-04	9.770	9.770	9.550	9.560	9.560	28,337
2025-02-03	9.950	9.950	9.560	9.590	9.590	70,767
2025-01-31	9.900	9.900	9.660	9.740	9.740	27,096
2025-01-30	9.870	9.870	9.640	9.770	9.770	28,606
2025-01-29	9.700	9.950	9.670	9.690	9.690	121,370
2025-01-28	9.980	9.980	9.700	9.740	9.740	128,904
2025-01-27	9.890	9.890	9.750	9.750	9.750	69,739
2025-01-24	9.930	9.980	9.780	9.850	9.850	47,172
2025-01-23	9.980	10.000	9.780	9.800	9.800	68,862
2025-01-22	9.860	9.980	9.800	9.910	9.910	32,810
2025-01-21	9.860	10.100	9.860	9.930	9.930	40,327
2025-01-20	10.230	10.230	9.920	9.960	9.960	97,445
2025-01-17	10.180	10.180	9.820	9.990	9.990	240,140
2025-01-16	10.230	10.230	9.840	10.000	10.000	68,066
2025-01-15	10.300	10.300	9.990	10.020	10.020	211,365
2025-01-14	9.980	10.190	9.840	10.010	10.010	115,137
2025-01-13	9.760	9.980	9.760	9.890	9.890	23,225
2025-01-10	9.750	9.950	9.750	9.860	9.860	31,316
2025-01-09	9.900	10.000	9.760	9.780	9.780	71,703
2025-01-08	10.210	10.330	9.930	10.010	10.010	387,183
2025-01-07	10.270	10.490	10.160	10.310	10.310	55,928
2025-01-06	10.230	10.590	10.200	10.270	10.270	119,813
2025-01-03	10.600	10.680	10.310	10.490	10.490	78,515
2025-01-02	10.630	10.740	10.500	10.600	10.600	222,395
2025-01-01	10.620	10.740	10.400	10.500	10.500	244,707
2024-12-31	10.490	10.670	10.300	10.460	10.460	82,127
2024-12-30	10.330	10.550	10.150	10.490	10.490	98,150
2024-12-27	10.400	10.500	10.200	10.220	10.220	60,026
2024-12-26	10.490	10.490	10.010	10.290	10.290	130,730
2024-12-24	10.350	10.440	10.100	10.370	10.370	184,076
2024-12-23	10.110	10.750	10.110	10.570	10.570	249,998
2024-12-20	10.040	10.380	10.000	10.310	10.310	86,228
2024-12-19	10.370	10.580	10.000	10.040	10.040	168,739
2024-12-18	10.740	10.750	10.250	10.370	10.370	157,992
2024-12-17	11.000	11.000	10.460	10.660	10.660	1,060,874
2024-12-16	11.170	11.310	11.000	11.080	11.080	437,517
2024-12-13	11.390	11.390	10.800	11.020	11.020	335,875
2024-12-12	11.500	11.500	11.070	11.250	11.250	400,318
2024-12-11	11.000	11.390	11.000	11.110	11.110	218,554
2024-12-10	11.530	11.790	10.950	11.110	11.110	505,055
2024-12-09	11.760	11.890	11.400	11.530	11.530	915,388
2024-12-06	11.990	12.190	11.410	11.720	11.720	942,091
2024-12-05	11.960	12.240	11.620	11.700	11.700	1,814,896
2024-12-04	11.440	11.960	11.200	11.760	11.760	1,928,065
2024-12-03	10.880	11.750	10.700	11.200	11.200	8,419,465
2024-12-02	10.900	11.040	10.640	10.680	10.680	469,595
2024-11-29	10.870	10.870	10.500	10.740	10.740	78,359
2024-11-28	10.700	10.980	10.500	10.650	10.650	192,777
2024-11-27	10.490	10.670	10.300	10.580	10.580	182,023
2024-11-26	10.560	11.000	10.160	10.190	10.190	210,310
2024-11-25	10.850	10.980	10.520	10.750	10.750	52,112
2024-11-22	11.250	11.250	10.500	10.900	10.900	120,951
2024-11-21	11.000	11.380	11.000	11.040	11.040	532,946
2024-11-20	11.250	11.490	10.750	11.050	11.050	822,385
2024-11-19	10.750	11.350	10.660	11.080	11.080	1,161,805
2024-11-18	10.650	10.940	10.650	10.800	10.800	67,652
2024-11-15	10.600	11.150	10.600	10.780	10.780	250,990

← NewerPage 8 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.