Mari Energies Limited (PSX:MARI)
Pakistan · Delayed Price · Currency is PKR 624.76
+1.38 (0.22%)
At close: Aug 7, 2025
Mari Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 624.97 | 629.65 | 623.00 | 624.76 | 624.76 | 0.22% | 1,021,471 |
| Aug 6, 2025 | 624.63 | 626.00 | 621.50 | 623.38 | 623.38 | -0.20% | 592,980 |
| Aug 5, 2025 | 629.00 | 629.00 | 623.61 | 624.63 | 624.63 | -0.69% | 516,493 |
| Aug 4, 2025 | 637.99 | 642.75 | 627.08 | 628.97 | 628.97 | -0.51% | 1,343,137 |
| Aug 1, 2025 | 622.07 | 636.00 | 619.00 | 632.19 | 632.19 | 1.75% | 2,162,513 |
| Jul 31, 2025 | 619.49 | 627.52 | 614.30 | 621.31 | 621.31 | 2.12% | 1,772,241 |
| Jul 30, 2025 | 611.90 | 615.00 | 607.50 | 608.40 | 608.40 | -0.40% | 559,071 |
| Jul 29, 2025 | 621.95 | 621.95 | 610.00 | 610.83 | 610.83 | -1.31% | 997,327 |
| Jul 28, 2025 | 623.00 | 627.50 | 618.50 | 618.95 | 618.95 | -0.54% | 866,017 |
| Jul 25, 2025 | 626.90 | 627.99 | 619.00 | 622.28 | 622.28 | -0.33% | 641,180 |
| Jul 24, 2025 | 635.99 | 638.84 | 620.02 | 624.37 | 624.37 | -1.58% | 1,007,023 |
| Jul 23, 2025 | 631.98 | 637.10 | 629.00 | 634.37 | 634.37 | 1.04% | 1,656,614 |
| Jul 22, 2025 | 618.51 | 634.98 | 618.51 | 627.87 | 627.87 | 1.59% | 1,602,816 |
| Jul 21, 2025 | 623.09 | 623.09 | 617.50 | 618.04 | 618.04 | -0.33% | 435,536 |
| Jul 18, 2025 | 632.10 | 632.10 | 618.00 | 620.11 | 620.11 | -1.32% | 1,047,286 |
| Jul 17, 2025 | 628.50 | 633.10 | 626.89 | 628.38 | 628.38 | -0.10% | 737,656 |
| Jul 16, 2025 | 630.50 | 637.37 | 627.00 | 629.02 | 629.02 | -0.23% | 676,480 |
| Jul 15, 2025 | 636.00 | 640.00 | 630.00 | 630.45 | 630.45 | -0.79% | 565,408 |
| Jul 14, 2025 | 637.99 | 640.00 | 630.01 | 635.44 | 635.44 | -0.13% | 826,735 |
| Jul 11, 2025 | 638.97 | 638.97 | 635.11 | 636.27 | 636.27 | 0.03% | 413,989 |
| Jul 10, 2025 | 641.79 | 641.79 | 635.00 | 636.07 | 636.07 | -0.34% | 366,177 |
| Jul 9, 2025 | 638.00 | 643.00 | 635.10 | 638.26 | 638.26 | 0.19% | 540,656 |
| Jul 8, 2025 | 642.00 | 645.00 | 634.61 | 637.07 | 637.07 | -0.68% | 1,188,494 |
| Jul 7, 2025 | 643.00 | 647.00 | 636.10 | 641.45 | 641.45 | -0.36% | 1,353,447 |
| Jul 4, 2025 | 649.13 | 649.95 | 642.00 | 643.76 | 643.76 | -0.83% | 527,167 |
| Jul 3, 2025 | 653.10 | 656.00 | 643.00 | 649.13 | 649.13 | 0.32% | 1,629,166 |
| Jul 2, 2025 | 638.00 | 655.00 | 637.01 | 647.09 | 647.09 | 1.66% | 3,142,129 |
| Jul 1, 2025 | 630.50 | 644.99 | 629.00 | 636.54 | 636.54 | 1.54% | 2,168,456 |
| Jun 30, 2025 | 630.00 | 632.50 | 620.00 | 626.89 | 626.89 | -0.36% | 714,965 |
| Jun 27, 2025 | 628.97 | 632.10 | 624.05 | 629.17 | 629.17 | 0.98% | 819,215 |
| Jun 26, 2025 | 629.99 | 632.49 | 620.02 | 623.08 | 623.08 | -0.80% | 1,071,468 |
| Jun 25, 2025 | 630.85 | 633.92 | 627.00 | 628.09 | 628.09 | -0.44% | 990,571 |
| Jun 24, 2025 | 638.85 | 638.85 | 625.11 | 630.87 | 630.87 | 5.23% | 1,602,974 |
| Jun 23, 2025 | 615.03 | 616.00 | 596.05 | 599.53 | 599.53 | -3.42% | 1,095,671 |
| Jun 20, 2025 | 620.00 | 624.00 | 617.05 | 620.76 | 620.76 | 0.33% | 497,898 |
| Jun 19, 2025 | 630.00 | 634.00 | 615.00 | 618.74 | 618.74 | -0.78% | 881,808 |
| Jun 18, 2025 | 634.28 | 636.50 | 622.30 | 623.61 | 623.61 | -1.68% | 850,187 |
| Jun 17, 2025 | 638.66 | 641.00 | 632.50 | 634.28 | 634.28 | -0.37% | 722,082 |
| Jun 16, 2025 | 632.01 | 641.44 | 632.01 | 636.66 | 636.66 | 0.87% | 738,590 |
| Jun 13, 2025 | 632.45 | 645.00 | 626.10 | 631.19 | 631.19 | -1.45% | 1,481,708 |
| Jun 12, 2025 | 643.51 | 659.70 | 639.00 | 640.48 | 640.48 | 0.02% | 3,106,599 |
| Jun 11, 2025 | 628.00 | 642.00 | 628.00 | 640.34 | 640.34 | 2.98% | 2,619,238 |
| Jun 10, 2025 | 623.50 | 625.55 | 620.05 | 621.84 | 621.84 | -0.17% | 439,663 |
| Jun 5, 2025 | 626.25 | 628.47 | 621.35 | 622.92 | 622.92 | -0.33% | 544,616 |
| Jun 4, 2025 | 624.89 | 629.00 | 622.03 | 624.99 | 624.99 | 0.47% | 642,077 |
| Jun 3, 2025 | 619.00 | 624.89 | 616.50 | 622.07 | 622.07 | 0.34% | 664,493 |
| Jun 2, 2025 | 625.00 | 630.00 | 618.22 | 619.95 | 619.95 | -0.54% | 634,153 |
| May 30, 2025 | 619.50 | 629.00 | 619.50 | 623.34 | 623.34 | 0.69% | 973,869 |
| May 29, 2025 | 612.00 | 628.90 | 612.00 | 619.06 | 619.06 | 1.18% | 1,380,204 |
| May 27, 2025 | 614.50 | 616.00 | 611.01 | 611.87 | 611.87 | -0.19% | 415,370 |