Mari Energies Limited (PSX:MARI)
Pakistan · Delayed Price · Currency is PKR 693.54
-14.61 (-2.06%)
At close: Nov 4, 2025
Mari Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 701.06 | 709.99 | 685.11 | 691.48 | 691.48 | -1.30% | 1,266,461 |
| Oct 29, 2025 | 717.87 | 719.00 | 696.50 | 700.56 | 700.56 | -2.04% | 1,345,182 |
| Oct 28, 2025 | 725.00 | 731.49 | 712.03 | 715.12 | 715.12 | -1.66% | 557,219 |
| Oct 27, 2025 | 738.00 | 738.00 | 725.00 | 727.19 | 727.19 | -1.55% | 711,072 |
| Oct 24, 2025 | 738.99 | 741.50 | 730.20 | 738.64 | 738.64 | -0.11% | 689,677 |
| Oct 23, 2025 | 742.00 | 748.88 | 736.01 | 739.43 | 739.43 | -1.05% | 803,188 |
| Oct 22, 2025 | 755.15 | 758.99 | 745.99 | 747.28 | 747.28 | -0.95% | 796,108 |
| Oct 21, 2025 | 755.00 | 760.00 | 751.11 | 754.48 | 754.48 | 0.45% | 886,832 |
| Oct 20, 2025 | 745.00 | 755.00 | 742.00 | 751.07 | 751.07 | 1.37% | 1,204,309 |
| Oct 17, 2025 | 753.51 | 754.95 | 738.98 | 740.94 | 740.94 | -1.49% | 1,071,487 |
| Oct 16, 2025 | 764.00 | 765.00 | 750.00 | 752.15 | 752.15 | -1.00% | 1,670,216 |
| Oct 15, 2025 | 760.01 | 776.50 | 757.00 | 759.74 | 759.74 | 1.94% | 13,207,470 |
| Oct 14, 2025 | 714.24 | 752.00 | 714.00 | 745.28 | 745.28 | 6.00% | 2,527,244 |
| Oct 13, 2025 | 725.00 | 727.00 | 700.51 | 703.07 | 703.07 | -3.97% | 3,106,012 |
| Oct 10, 2025 | 739.94 | 744.01 | 730.25 | 732.11 | 732.11 | -1.48% | 1,420,587 |
| Oct 9, 2025 | 741.01 | 757.00 | 735.50 | 743.14 | 743.14 | 0.41% | 1,413,885 |
| Oct 8, 2025 | 757.00 | 757.00 | 738.00 | 740.08 | 740.08 | -1.81% | 1,818,741 |
| Oct 7, 2025 | 771.10 | 773.40 | 752.00 | 753.74 | 753.74 | -2.22% | 1,436,693 |
| Oct 6, 2025 | 776.00 | 781.89 | 749.50 | 770.87 | 770.87 | -1.01% | 2,896,640 |
| Oct 3, 2025 | 790.00 | 795.00 | 776.01 | 778.73 | 778.73 | -1.22% | 1,683,404 |
| Oct 2, 2025 | 778.97 | 795.00 | 778.00 | 788.37 | 788.37 | 1.47% | 2,850,259 |
| Oct 1, 2025 | 747.00 | 782.00 | 745.00 | 776.97 | 776.97 | 4.85% | 4,847,975 |
| Sep 30, 2025 | 737.81 | 752.00 | 728.00 | 741.04 | 741.04 | 0.44% | 4,236,190 |
| Sep 29, 2025 | 741.00 | 744.50 | 727.00 | 737.81 | 737.81 | 0.51% | 3,097,388 |
| Sep 26, 2025 | 713.10 | 744.50 | 712.00 | 734.06 | 734.06 | 3.92% | 6,901,388 |
| Sep 25, 2025 | 689.60 | 713.50 | 683.00 | 706.40 | 706.40 | 2.73% | 5,636,500 |
| Sep 24, 2025 | 681.99 | 689.88 | 681.50 | 687.62 | 687.62 | 1.04% | 1,654,068 |
| 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 |