Mari Energies Limited (PSX:MARI)
Pakistan · Delayed Price · Currency is PKR 680.53
+8.23 (1.22%)
At close: Sep 23, 2025
Mari Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 673.99 | 684.01 | 672.50 | 680.53 | 680.53 | 1.22% | 2,347,957 |
| Sep 22, 2025 | 672.00 | 674.50 | 665.55 | 672.30 | 672.30 | 0.70% | 1,502,808 |
| Sep 19, 2025 | 677.00 | 679.43 | 666.00 | 667.64 | 667.64 | -0.72% | 1,423,491 |
| Sep 18, 2025 | 670.00 | 677.00 | 665.00 | 672.50 | 672.50 | -1.24% | 3,441,416 |
| Sep 17, 2025 | 686.49 | 689.00 | 678.75 | 680.93 | 659.23 | -0.53% | 3,262,951 |
| Sep 16, 2025 | 679.90 | 686.80 | 677.51 | 684.54 | 662.73 | 1.06% | 1,572,979 |
| Sep 15, 2025 | 674.00 | 681.99 | 666.15 | 677.39 | 655.80 | 0.54% | 1,436,338 |
| Sep 12, 2025 | 678.80 | 682.00 | 671.11 | 673.75 | 652.28 | -1.08% | 1,102,278 |
| Sep 11, 2025 | 696.00 | 697.00 | 677.05 | 681.14 | 659.43 | -1.90% | 2,043,435 |
| Sep 10, 2025 | 696.96 | 704.00 | 690.00 | 694.32 | 672.19 | 1.02% | 4,221,532 |
| Sep 9, 2025 | 669.99 | 700.90 | 663.70 | 687.34 | 665.44 | 3.24% | 7,524,771 |
| Sep 8, 2025 | 654.99 | 669.00 | 652.51 | 665.77 | 644.55 | 2.16% | 3,248,501 |
| Sep 5, 2025 | 654.60 | 655.00 | 648.90 | 651.69 | 630.92 | -0.08% | 1,370,855 |
| Sep 4, 2025 | 649.00 | 659.00 | 647.00 | 652.18 | 631.40 | 1.02% | 3,474,878 |
| Sep 3, 2025 | 639.68 | 648.00 | 635.70 | 645.60 | 625.03 | 1.24% | 2,199,885 |
| Sep 2, 2025 | 633.00 | 648.50 | 630.00 | 637.68 | 617.36 | 1.16% | 2,486,721 |
| Sep 1, 2025 | 627.00 | 632.25 | 624.50 | 630.38 | 610.29 | 0.66% | 637,181 |
| Aug 29, 2025 | 625.00 | 632.80 | 622.90 | 626.22 | 606.26 | 0.62% | 944,910 |
| Aug 28, 2025 | 622.50 | 625.00 | 620.70 | 622.35 | 602.52 | 0.17% | 436,998 |
| Aug 27, 2025 | 632.70 | 632.99 | 620.00 | 621.28 | 601.48 | -1.14% | 1,340,947 |
| Aug 26, 2025 | 627.11 | 635.00 | 627.11 | 628.43 | 608.40 | -0.29% | 672,418 |
| Aug 25, 2025 | 631.00 | 636.95 | 626.88 | 630.27 | 610.18 | -0.06% | 775,901 |
| Aug 22, 2025 | 629.95 | 638.00 | 629.00 | 630.67 | 610.57 | 0.44% | 911,163 |
| Aug 21, 2025 | 632.00 | 634.99 | 624.50 | 627.93 | 607.92 | -0.63% | 866,841 |
| Aug 20, 2025 | 634.00 | 637.00 | 631.10 | 631.89 | 611.75 | -0.35% | 531,069 |
| Aug 19, 2025 | 638.98 | 641.00 | 633.00 | 634.08 | 613.87 | -0.77% | 800,168 |
| Aug 18, 2025 | 635.34 | 642.98 | 634.00 | 638.98 | 618.62 | 0.57% | 827,918 |
| Aug 15, 2025 | 643.00 | 644.00 | 634.00 | 635.34 | 615.09 | -0.90% | 884,328 |
| Aug 13, 2025 | 648.85 | 648.97 | 639.00 | 641.08 | 620.65 | -1.27% | 1,217,077 |
| Aug 12, 2025 | 670.01 | 672.00 | 647.00 | 649.35 | 628.66 | -2.51% | 4,417,944 |
| Aug 11, 2025 | 633.00 | 674.90 | 625.01 | 666.05 | 644.82 | 7.68% | 8,890,516 |
| Aug 8, 2025 | 624.76 | 628.00 | 606.00 | 618.53 | 598.82 | -1.00% | 1,202,574 |
| Aug 7, 2025 | 624.97 | 629.65 | 623.00 | 624.76 | 604.85 | 0.22% | 1,021,471 |
| Aug 6, 2025 | 624.63 | 626.00 | 621.50 | 623.38 | 603.51 | -0.20% | 592,980 |
| Aug 5, 2025 | 629.00 | 629.00 | 623.61 | 624.63 | 604.72 | -0.69% | 516,493 |
| Aug 4, 2025 | 637.99 | 642.75 | 627.08 | 628.97 | 608.93 | -0.51% | 1,343,137 |
| Aug 1, 2025 | 622.07 | 636.00 | 619.00 | 632.19 | 612.04 | 1.75% | 2,162,513 |
| Jul 31, 2025 | 619.49 | 627.52 | 614.30 | 621.31 | 601.51 | 2.12% | 1,772,241 |
| Jul 30, 2025 | 611.90 | 615.00 | 607.50 | 608.40 | 589.01 | -0.40% | 559,071 |
| Jul 29, 2025 | 621.95 | 621.95 | 610.00 | 610.83 | 591.36 | -1.31% | 997,327 |
| Jul 28, 2025 | 623.00 | 627.50 | 618.50 | 618.95 | 599.23 | -0.54% | 866,017 |
| Jul 25, 2025 | 626.90 | 627.99 | 619.00 | 622.28 | 602.45 | -0.33% | 641,180 |
| Jul 24, 2025 | 635.99 | 638.84 | 620.02 | 624.37 | 604.47 | -1.58% | 1,007,023 |
| Jul 23, 2025 | 631.98 | 637.10 | 629.00 | 634.37 | 614.15 | 1.04% | 1,656,614 |
| Jul 22, 2025 | 618.51 | 634.98 | 618.51 | 627.87 | 607.86 | 1.59% | 1,602,816 |
| Jul 21, 2025 | 623.09 | 623.09 | 617.50 | 618.04 | 598.34 | -0.33% | 435,536 |
| Jul 18, 2025 | 632.10 | 632.10 | 618.00 | 620.11 | 600.35 | -1.32% | 1,047,286 |
| Jul 17, 2025 | 628.50 | 633.10 | 626.89 | 628.38 | 608.36 | -0.10% | 737,656 |
| Jul 16, 2025 | 630.50 | 637.37 | 627.00 | 629.02 | 608.97 | -0.23% | 676,480 |
| Jul 15, 2025 | 636.00 | 640.00 | 630.00 | 630.45 | 610.36 | -0.79% | 565,408 |