Merit Packaging Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.230 | 9.230 | 8.640 | 8.700 | 8.700 | 526,407 |
| 2026-10-19 | 9.330 | 9.700 | 8.900 | 8.950 | 8.950 | 420,437 |
| 2026-10-16 | 8.900 | 9.350 | 8.790 | 9.090 | 9.090 | 181,135 |
| 2026-10-15 | 8.960 | 9.350 | 8.720 | 8.900 | 8.900 | 245,715 |
| 2026-10-14 | 8.610 | 8.900 | 8.570 | 8.700 | 8.700 | 70,626 |
| 2026-10-13 | 8.700 | 8.980 | 8.540 | 8.610 | 8.610 | 31,213 |
| 2026-10-12 | 9.110 | 9.150 | 8.500 | 8.700 | 8.700 | 162,511 |
| 2026-10-09 | 9.170 | 9.360 | 8.820 | 8.990 | 8.990 | 64,710 |
| 2026-10-08 | 9.000 | 9.100 | 8.900 | 8.950 | 8.950 | 45,252 |
| 2026-10-07 | 9.070 | 9.140 | 8.830 | 9.000 | 9.000 | 137,472 |
| 2026-10-06 | 9.160 | 9.160 | 8.800 | 8.970 | 8.970 | 167,696 |
| 2026-10-05 | 9.250 | 9.500 | 9.050 | 9.160 | 9.160 | 110,171 |
| 2026-10-02 | 9.310 | 9.580 | 9.280 | 9.320 | 9.320 | 131,328 |
| 2026-10-01 | 9.890 | 9.890 | 9.310 | 9.460 | 9.460 | 46,646 |
| 2026-09-30 | 9.600 | 9.890 | 9.510 | 9.600 | 9.600 | 378,270 |
| 2026-09-29 | 9.390 | 9.550 | 9.300 | 9.310 | 9.310 | 116,649 |
| 2026-09-28 | 9.750 | 9.750 | 9.330 | 9.390 | 9.390 | 123,055 |
| 2026-09-25 | 9.970 | 9.970 | 9.440 | 9.510 | 9.510 | 262,840 |
| 2026-09-24 | 9.880 | 10.600 | 9.550 | 9.930 | 9.930 | 219,403 |
| 2026-09-23 | 9.900 | 9.900 | 9.600 | 9.700 | 9.700 | 184,911 |
| 2026-09-22 | 9.740 | 9.950 | 9.600 | 9.750 | 9.750 | 149,720 |
| 2026-09-21 | 9.990 | 9.990 | 9.650 | 9.740 | 9.740 | 50,089 |
| 2026-09-18 | 9.970 | 9.970 | 9.500 | 9.640 | 9.640 | 397,401 |
| 2026-09-17 | 9.800 | 9.900 | 9.660 | 9.720 | 9.720 | 122,484 |
| 2026-09-16 | 9.750 | 10.000 | 9.750 | 9.770 | 9.770 | 26,445 |
| 2026-09-15 | 10.200 | 10.200 | 9.820 | 9.990 | 9.990 | 86,701 |
| 2026-09-14 | 9.800 | 10.250 | 9.530 | 10.210 | 10.210 | 160,743 |
| 2026-09-11 | 9.560 | 10.300 | 9.550 | 9.730 | 9.730 | 90,772 |
| 2026-09-10 | 10.240 | 10.380 | 9.610 | 9.980 | 9.980 | 38,568 |
| 2026-09-09 | 10.000 | 10.240 | 10.000 | 10.040 | 10.040 | 39,584 |
| 2026-09-08 | 10.050 | 10.390 | 10.000 | 10.090 | 10.090 | 264,271 |
| 2026-09-07 | 9.550 | 10.230 | 9.520 | 10.010 | 10.010 | 512,851 |
| 2026-09-04 | 9.600 | 9.840 | 9.270 | 9.620 | 9.620 | 13,251 |
| 2026-09-03 | 9.890 | 9.890 | 9.600 | 9.600 | 9.600 | 66,927 |
| 2026-09-02 | 9.550 | 9.800 | 9.500 | 9.630 | 9.630 | 41,292 |
| 2026-09-01 | 9.990 | 10.000 | 9.510 | 9.660 | 9.660 | 62,642 |
| 2026-08-31 | 9.890 | 9.910 | 9.570 | 9.650 | 9.650 | 28,092 |
| 2026-08-28 | 9.720 | 9.900 | 9.560 | 9.890 | 9.890 | 17,954 |
| 2026-08-27 | 9.650 | 9.990 | 9.650 | 9.750 | 9.750 | 39,438 |
| 2026-08-25 | 9.680 | 9.790 | 9.600 | 9.740 | 9.740 | 68,960 |
| 2026-08-24 | 9.530 | 10.000 | 9.530 | 9.670 | 9.670 | 220,071 |
| 2026-08-21 | 9.850 | 10.180 | 9.760 | 9.860 | 9.860 | 57,061 |
| 2026-08-20 | 10.070 | 10.100 | 9.910 | 10.000 | 10.000 | 78,178 |
| 2026-08-19 | 10.150 | 10.600 | 10.000 | 10.070 | 10.070 | 88,815 |
| 2026-08-18 | 10.010 | 10.190 | 9.910 | 9.950 | 9.950 | 93,913 |
| 2026-08-17 | 10.290 | 10.300 | 10.110 | 10.120 | 10.120 | 61,978 |
| 2026-08-13 | 10.160 | 10.340 | 10.100 | 10.170 | 10.170 | 99,664 |
| 2026-08-12 | 10.320 | 10.980 | 10.110 | 10.340 | 10.340 | 650,787 |
| 2026-08-11 | 9.840 | 10.250 | 9.840 | 10.180 | 10.180 | 257,150 |
| 2026-08-10 | 10.150 | 10.150 | 9.810 | 10.000 | 10.000 | 39,408 |
| 2026-08-07 | 9.950 | 10.090 | 9.820 | 9.920 | 9.920 | 25,871 |
| 2026-08-06 | 9.870 | 10.140 | 9.870 | 9.940 | 9.940 | 64,648 |
| 2026-08-05 | 9.860 | 10.120 | 9.840 | 9.870 | 9.870 | 24,122 |
| 2026-08-04 | 10.220 | 10.220 | 9.800 | 9.830 | 9.830 | 81,981 |
| 2026-08-03 | 9.800 | 9.990 | 9.800 | 9.810 | 9.810 | 54,055 |
| 2026-07-31 | 10.150 | 10.240 | 9.860 | 9.860 | 9.860 | 102,252 |
| 2026-07-30 | 9.820 | 10.090 | 9.820 | 10.030 | 10.030 | 91,352 |
| 2026-07-29 | 9.800 | 10.000 | 9.800 | 9.880 | 9.880 | 31,514 |
| 2026-07-28 | 9.980 | 10.080 | 9.850 | 9.930 | 9.930 | 42,499 |
| 2026-07-27 | 9.740 | 9.960 | 9.700 | 9.940 | 9.940 | 82,404 |
Page 1 of 21 · 1,212 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.