Mari Energies Limited (PSX:MARI)
Pakistan · Delayed Price · Currency is PKR 740.92
-0.05 (-0.01%)
At close: Jan 9, 2026
Mari Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 744.00 | 754.89 | 738.00 | 740.92 | 740.92 | -0.01% | 1,742,714 |
| Jan 8, 2026 | 736.00 | 755.00 | 736.00 | 740.97 | 740.97 | 1.08% | 3,594,139 |
| Jan 7, 2026 | 730.10 | 738.47 | 729.00 | 733.06 | 733.06 | 0.58% | 877,904 |
| Jan 6, 2026 | 737.94 | 739.50 | 726.00 | 728.85 | 728.85 | -0.70% | 1,060,539 |
| Jan 5, 2026 | 734.98 | 742.36 | 730.50 | 734.01 | 734.01 | 0.52% | 1,602,394 |
| Jan 2, 2026 | 718.49 | 743.90 | 717.03 | 730.18 | 730.18 | 1.84% | 4,317,301 |
| Jan 1, 2026 | 716.00 | 721.00 | 714.80 | 716.97 | 716.97 | 0.15% | 568,684 |
| Dec 31, 2025 | 718.00 | 723.90 | 713.51 | 715.89 | 715.89 | -0.27% | 871,230 |
| Dec 30, 2025 | 717.98 | 724.00 | 715.81 | 717.83 | 717.83 | 0.31% | 1,092,670 |
| Dec 29, 2025 | 708.70 | 727.00 | 704.00 | 715.63 | 715.63 | 1.74% | 2,723,120 |
| Dec 26, 2025 | 700.63 | 710.74 | 700.63 | 703.41 | 703.41 | 0.40% | 924,821 |
| Dec 24, 2025 | 706.00 | 706.97 | 698.00 | 700.63 | 700.63 | -0.47% | 664,202 |
| Dec 23, 2025 | 709.99 | 710.00 | 703.00 | 703.91 | 703.91 | -0.39% | 364,547 |
| Dec 22, 2025 | 709.00 | 713.00 | 704.00 | 706.67 | 706.67 | -0.01% | 658,525 |
| Dec 19, 2025 | 702.00 | 714.10 | 702.00 | 706.73 | 706.73 | 0.50% | 1,029,507 |
| Dec 18, 2025 | 706.00 | 707.00 | 702.00 | 703.23 | 703.23 | -0.10% | 269,651 |
| Dec 17, 2025 | 708.00 | 710.85 | 701.01 | 703.91 | 703.91 | -0.29% | 625,653 |
| Dec 16, 2025 | 712.01 | 713.76 | 705.00 | 705.94 | 705.94 | -0.16% | 540,181 |
| Dec 15, 2025 | 707.40 | 716.00 | 705.50 | 707.08 | 707.08 | -0.04% | 1,183,292 |
| Dec 12, 2025 | 705.89 | 717.00 | 703.70 | 707.38 | 707.38 | 0.35% | 997,837 |
| Dec 11, 2025 | 714.74 | 714.74 | 704.00 | 704.89 | 704.89 | -0.36% | 425,382 |
| Dec 10, 2025 | 717.00 | 718.60 | 704.00 | 707.44 | 707.44 | -0.95% | 530,132 |
| Dec 9, 2025 | 707.00 | 724.90 | 707.00 | 714.26 | 714.26 | 1.37% | 1,342,838 |
| Dec 8, 2025 | 704.00 | 709.30 | 702.00 | 704.59 | 704.59 | 0.01% | 599,626 |
| Dec 5, 2025 | 710.00 | 710.80 | 701.26 | 704.53 | 704.53 | 0.20% | 677,459 |
| Dec 4, 2025 | 709.89 | 710.00 | 701.00 | 703.10 | 703.10 | -0.62% | 494,834 |
| Dec 3, 2025 | 712.99 | 715.00 | 707.00 | 707.52 | 707.52 | -0.40% | 900,233 |
| Dec 2, 2025 | 715.00 | 723.00 | 708.98 | 710.36 | 710.36 | -0.38% | 1,770,013 |
| Dec 1, 2025 | 705.10 | 714.70 | 700.99 | 713.10 | 713.10 | 1.23% | 1,204,800 |
| Nov 28, 2025 | 708.90 | 709.00 | 701.90 | 704.44 | 704.44 | -0.27% | 748,271 |
| Nov 27, 2025 | 700.94 | 708.50 | 699.20 | 706.37 | 706.37 | 0.77% | 959,147 |
| Nov 26, 2025 | 698.98 | 703.25 | 686.00 | 700.94 | 700.94 | 0.60% | 898,908 |
| Nov 25, 2025 | 699.70 | 701.99 | 695.26 | 696.73 | 696.73 | -0.21% | 374,409 |
| Nov 24, 2025 | 710.40 | 710.40 | 697.50 | 698.21 | 698.21 | -1.51% | 766,261 |
| Nov 21, 2025 | 707.90 | 717.75 | 706.00 | 708.88 | 708.88 | -0.22% | 1,572,319 |
| Nov 20, 2025 | 700.10 | 714.90 | 700.10 | 710.41 | 710.41 | 2.24% | 2,072,308 |
| Nov 19, 2025 | 693.00 | 697.00 | 685.10 | 694.84 | 694.84 | 0.85% | 599,121 |
| Nov 18, 2025 | 694.11 | 695.51 | 687.00 | 688.95 | 688.95 | -0.70% | 496,499 |
| Nov 17, 2025 | 702.25 | 707.00 | 692.00 | 693.82 | 693.82 | -1.12% | 746,081 |
| Nov 14, 2025 | 701.00 | 711.75 | 694.22 | 701.65 | 701.65 | 0.55% | 1,802,313 |
| Nov 13, 2025 | 686.01 | 702.00 | 685.00 | 697.84 | 697.84 | 2.41% | 1,847,448 |
| Nov 12, 2025 | 684.50 | 692.00 | 679.10 | 681.44 | 681.44 | -0.49% | 721,202 |
| Nov 11, 2025 | 704.47 | 704.47 | 684.00 | 684.79 | 684.79 | -2.79% | 996,876 |
| Nov 10, 2025 | 706.00 | 714.01 | 702.80 | 704.47 | 704.47 | 0.71% | 947,886 |
| Nov 7, 2025 | 685.50 | 709.00 | 681.10 | 699.51 | 699.51 | 2.17% | 2,252,474 |
| Nov 6, 2025 | 691.00 | 695.01 | 680.55 | 684.62 | 684.62 | -0.67% | 556,077 |
| Nov 5, 2025 | 693.54 | 707.00 | 685.11 | 689.27 | 689.27 | -0.62% | 1,258,873 |
| Nov 4, 2025 | 708.15 | 709.99 | 690.00 | 693.54 | 693.54 | -2.06% | 896,416 |
| Nov 3, 2025 | 708.00 | 718.00 | 702.10 | 708.15 | 708.15 | 1.15% | 950,185 |
| Oct 31, 2025 | 700.00 | 707.50 | 694.00 | 700.11 | 700.11 | 1.25% | 1,365,348 |