Merit Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	10.600	11.150	10.600	10.780	10.780	250,990
2024-11-14	10.450	11.190	10.450	10.700	10.700	799,310
2024-11-13	10.160	10.700	10.100	10.510	10.510	174,238
2024-11-12	10.800	10.850	10.120	10.250	10.250	476,238
2024-11-11	10.350	10.850	10.250	10.700	10.700	816,166
2024-11-08	10.250	10.510	10.000	10.140	10.140	507,513
2024-11-07	9.810	10.490	9.660	10.270	10.270	782,636
2024-11-06	10.000	10.120	9.950	9.990	9.990	79,250
2024-11-05	9.990	10.170	9.530	10.000	10.000	386,421
2024-11-04	9.750	9.850	9.510	9.770	9.770	109,375
2024-11-01	9.790	9.790	9.510	9.530	9.530	29,294
2024-10-31	9.880	9.930	9.510	9.600	9.600	64,683
2024-10-30	10.000	10.000	9.700	9.760	9.760	266,569
2024-10-29	10.270	10.300	10.000	10.030	10.030	184,747
2024-10-28	10.100	10.250	10.010	10.090	10.090	47,959
2024-10-25	10.260	10.270	10.050	10.070	10.070	281,771
2024-10-24	10.310	10.490	10.210	10.280	10.280	181,829
2024-10-23	10.550	10.550	10.300	10.310	10.310	60,406
2024-10-22	10.400	10.550	10.300	10.350	10.350	390,425
2024-10-21	10.500	10.680	10.250	10.290	10.290	110,549
2024-10-18	10.250	10.600	10.000	10.440	10.440	414,856
2024-10-17	10.200	10.350	10.200	10.340	10.340	82,371
2024-10-16	9.750	10.490	9.610	10.180	10.180	580,219
2024-10-15	9.800	9.840	9.060	9.700	9.700	97,440
2024-10-14	10.000	10.000	9.520	9.550	9.550	115,139
2024-10-11	10.200	10.380	9.700	9.860	9.860	141,429
2024-10-10	10.430	10.430	9.900	9.920	9.920	198,171
2024-10-09	10.060	10.500	10.010	10.120	10.120	239,569
2024-10-08	10.600	10.660	10.120	10.150	10.150	198,751
2024-10-07	10.220	10.880	10.170	10.340	10.340	187,809
2024-10-04	10.100	10.400	10.060	10.300	10.300	44,503
2024-10-03	10.490	10.950	10.200	10.310	10.310	161,869
2024-10-02	10.400	10.480	10.250	10.280	10.280	37,520
2024-10-01	9.900	10.830	9.900	10.360	10.360	633,063
2024-09-30	10.000	10.220	9.810	9.930	9.930	190,367
2024-09-27	10.100	10.390	9.900	10.100	10.100	642,055
2024-09-26	10.380	10.380	10.000	10.100	10.100	588,125
2024-09-25	10.060	10.300	9.870	10.240	10.240	140,824
2024-09-24	10.120	10.120	10.000	10.060	10.060	145,921
2024-09-23	10.500	10.500	10.080	10.130	10.130	469,829
2024-09-20	10.780	10.780	10.350	10.400	10.400	122,701
2024-09-19	10.900	10.910	10.330	10.490	10.490	398,159
2024-09-18	10.990	11.000	10.820	10.910	10.910	82,069
2024-09-16	11.350	11.350	10.930	11.050	11.050	109,662
2024-09-13	11.150	11.550	11.000	11.100	11.100	406,638
2024-09-12	11.100	11.250	11.000	11.080	11.080	133,311
2024-09-11	11.600	11.790	10.950	11.070	11.070	935,574
2024-09-10	11.350	11.490	11.260	11.320	11.320	138,553
2024-09-09	11.410	11.940	11.360	11.380	11.380	239,192
2024-09-06	11.290	12.000	11.290	11.630	11.630	201,663
2024-09-05	12.150	12.150	11.800	11.880	11.880	880,974
2024-09-04	11.700	12.400	11.700	11.990	11.990	2,307,667
2024-09-03	11.500	11.800	11.300	11.600	11.600	282,052
2024-09-02	11.780	11.990	11.300	11.350	11.350	448,402
2024-08-30	11.690	12.200	11.600	11.790	11.790	2,078,423
2024-08-29	11.330	11.850	11.120	11.520	11.520	1,273,226
2024-08-28	11.200	11.750	11.070	11.120	11.120	876,892
2024-08-27	11.670	11.730	11.400	11.450	11.450	301,853
2024-08-26	11.950	11.950	11.450	11.530	11.530	252,078
2024-08-23	12.000	12.200	11.700	11.760	11.760	1,098,898

← NewerPage 9 of 21 · 1,216 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.