Mari Energies Limited (PSX:MARI)
Pakistan · Delayed Price · Currency is PKR 646.40
-0.42 (-0.06%)
At close: Jul 31, 2026
Mari Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 648.00 | 652.50 | 645.10 | 646.40 | 646.40 | -0.06% | 378,517 |
| Jul 30, 2026 | 648.00 | 657.00 | 645.01 | 646.82 | 646.82 | -0.53% | 418,289 |
| Jul 29, 2026 | 648.99 | 652.99 | 645.11 | 650.28 | 650.28 | -0.09% | 408,138 |
| Jul 28, 2026 | 658.90 | 658.90 | 650.00 | 650.85 | 650.85 | -0.54% | 298,075 |
| Jul 27, 2026 | 650.88 | 656.56 | 645.00 | 654.37 | 654.37 | 3.37% | 694,132 |
| Jul 24, 2026 | 634.40 | 642.00 | 630.05 | 633.02 | 633.02 | -0.62% | 461,780 |
| Jul 23, 2026 | 646.00 | 649.96 | 635.00 | 636.99 | 636.99 | -1.34% | 388,191 |
| Jul 22, 2026 | 645.00 | 654.00 | 644.00 | 645.63 | 645.63 | -0.71% | 471,175 |
| Jul 21, 2026 | 652.10 | 658.00 | 650.00 | 650.27 | 650.27 | 0.02% | 251,675 |
| Jul 20, 2026 | 650.00 | 651.90 | 645.53 | 650.12 | 650.12 | -0.44% | 391,943 |
| Jul 17, 2026 | 661.47 | 662.89 | 651.50 | 653.01 | 653.01 | -1.28% | 415,831 |
| Jul 16, 2026 | 654.00 | 664.75 | 650.00 | 661.47 | 661.47 | 1.01% | 772,702 |
| Jul 15, 2026 | 657.97 | 661.90 | 652.50 | 654.84 | 654.84 | 0.14% | 568,446 |
| Jul 14, 2026 | 665.00 | 667.90 | 651.01 | 653.95 | 653.95 | -2.38% | 792,139 |
| Jul 13, 2026 | 675.00 | 677.00 | 668.50 | 669.91 | 669.91 | -1.28% | 750,224 |
| Jul 10, 2026 | 675.65 | 685.43 | 675.65 | 678.62 | 678.62 | 0.44% | 669,982 |
| Jul 9, 2026 | 670.00 | 680.00 | 665.00 | 675.65 | 675.65 | -0.03% | 644,709 |
| Jul 8, 2026 | 690.00 | 690.98 | 672.00 | 675.87 | 675.87 | -2.46% | 1,393,516 |
| Jul 7, 2026 | 706.00 | 708.00 | 691.20 | 692.93 | 692.93 | -1.59% | 1,147,250 |
| Jul 6, 2026 | 692.50 | 705.00 | 692.50 | 704.10 | 704.10 | 2.08% | 2,123,033 |
| Jul 3, 2026 | 680.00 | 696.00 | 678.50 | 689.76 | 689.76 | 1.83% | 3,683,127 |
| Jul 2, 2026 | 674.00 | 680.00 | 671.90 | 677.38 | 677.38 | 0.54% | 6,993,077 |
| Jul 1, 2026 | 675.00 | 677.00 | 671.01 | 673.75 | 673.75 | -0.08% | 773,978 |
| Jun 30, 2026 | 660.50 | 680.00 | 659.40 | 674.29 | 674.29 | 2.25% | 2,289,973 |
| Jun 29, 2026 | 662.77 | 664.50 | 657.25 | 659.47 | 659.47 | -0.50% | 448,811 |
| Jun 24, 2026 | 659.73 | 664.90 | 657.49 | 662.80 | 662.80 | 0.93% | 407,381 |
| Jun 23, 2026 | 662.00 | 662.00 | 655.00 | 656.72 | 656.72 | -0.30% | 476,705 |
| Jun 22, 2026 | 661.00 | 665.00 | 655.90 | 658.67 | 658.67 | 0.03% | 445,865 |
| Jun 19, 2026 | 665.03 | 669.00 | 655.00 | 658.47 | 658.47 | -0.99% | 796,763 |
| Jun 18, 2026 | 670.00 | 673.50 | 660.00 | 665.03 | 665.03 | -0.74% | 925,301 |
| Jun 17, 2026 | 671.00 | 673.00 | 668.00 | 669.97 | 669.97 | 0.14% | 767,066 |
| Jun 16, 2026 | 669.98 | 674.00 | 666.02 | 669.00 | 669.00 | 0.32% | 1,120,896 |
| Jun 15, 2026 | 675.00 | 675.00 | 664.00 | 666.87 | 666.87 | 0.76% | 801,493 |
| Jun 12, 2026 | 665.25 | 667.95 | 659.25 | 661.82 | 661.82 | 0.67% | 1,084,036 |
| Jun 11, 2026 | 648.00 | 665.00 | 645.20 | 657.42 | 657.42 | 1.10% | 934,459 |
| Jun 10, 2026 | 650.00 | 655.45 | 649.50 | 650.27 | 650.27 | -0.23% | 640,928 |
| Jun 9, 2026 | 654.00 | 657.00 | 650.80 | 651.80 | 651.80 | 0.64% | 374,384 |
| Jun 8, 2026 | 644.00 | 649.90 | 642.00 | 647.66 | 647.66 | -0.31% | 304,728 |
| Jun 5, 2026 | 658.88 | 658.88 | 647.06 | 649.67 | 649.67 | -0.94% | 606,551 |
| Jun 4, 2026 | 654.80 | 657.90 | 652.00 | 655.81 | 655.81 | 0.16% | 235,321 |
| Jun 3, 2026 | 654.99 | 657.00 | 652.02 | 654.79 | 654.79 | -0.19% | 366,183 |
| Jun 2, 2026 | 658.50 | 661.99 | 653.11 | 656.06 | 656.06 | -0.31% | 380,652 |
| Jun 1, 2026 | 670.00 | 671.90 | 655.00 | 658.11 | 658.11 | -1.70% | 880,309 |
| May 29, 2026 | 661.00 | 671.10 | 655.00 | 669.47 | 669.47 | 1.66% | 1,331,545 |
| May 25, 2026 | 654.88 | 662.00 | 649.90 | 658.52 | 658.52 | 2.32% | 1,451,188 |
| May 22, 2026 | 654.00 | 654.00 | 642.00 | 643.56 | 643.56 | -0.60% | 389,360 |
| May 21, 2026 | 644.00 | 654.00 | 643.00 | 647.43 | 647.43 | 1.76% | 571,882 |
| May 20, 2026 | 632.00 | 638.25 | 628.91 | 636.24 | 636.24 | 1.17% | 390,849 |
| May 19, 2026 | 633.15 | 638.99 | 625.11 | 628.88 | 628.88 | -0.33% | 588,895 |
| May 18, 2026 | 640.00 | 640.80 | 628.00 | 630.99 | 630.99 | -1.84% | 577,933 |