Mari Energies Limited (PSX:MARI)
Pakistan · Delayed Price · Currency is PKR 706.73
+3.50 (0.50%)
At close: Dec 19, 2025
Mari Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |