Mari Energies Limited (PSX:MARI)
Pakistan · Delayed Price · Currency is PKR 664.70
+0.40 (0.06%)
At close: Aug 28, 2026
Mari Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 667.00 | 667.00 | 662.00 | 664.70 | 664.70 | 0.06% | 312,049 |
| Aug 27, 2026 | 669.00 | 678.49 | 661.00 | 664.30 | 664.30 | -0.56% | 531,597 |
| Aug 25, 2026 | 675.00 | 675.88 | 666.00 | 668.06 | 668.06 | -0.57% | 246,600 |
| Aug 24, 2026 | 677.99 | 679.00 | 670.21 | 671.86 | 671.86 | -0.47% | 434,866 |
| Aug 21, 2026 | 667.98 | 677.99 | 665.00 | 675.06 | 675.06 | 1.11% | 500,451 |
| Aug 20, 2026 | 660.98 | 678.53 | 660.98 | 667.67 | 667.67 | 1.05% | 654,070 |
| Aug 19, 2026 | 667.32 | 675.00 | 658.99 | 660.72 | 660.72 | -0.99% | 724,869 |
| Aug 18, 2026 | 678.99 | 678.99 | 666.00 | 667.32 | 667.32 | -1.80% | 697,687 |
| Aug 17, 2026 | 681.00 | 684.80 | 674.50 | 679.56 | 679.56 | 0.20% | 561,976 |
| Aug 13, 2026 | 684.22 | 687.99 | 676.00 | 678.18 | 678.18 | -0.27% | 1,014,972 |
| Aug 12, 2026 | 668.00 | 682.00 | 668.00 | 680.05 | 680.05 | 1.85% | 1,149,651 |
| Aug 11, 2026 | 673.00 | 673.01 | 666.70 | 667.73 | 667.73 | -0.83% | 764,563 |
| Aug 10, 2026 | 681.53 | 683.25 | 672.20 | 673.33 | 673.33 | -1.20% | 854,349 |
| Aug 7, 2026 | 676.90 | 699.80 | 669.40 | 681.53 | 681.53 | 0.65% | 5,112,385 |
| Aug 6, 2026 | 658.11 | 678.85 | 658.00 | 677.12 | 677.12 | 2.99% | 1,550,329 |
| Aug 5, 2026 | 655.50 | 662.00 | 654.00 | 657.49 | 657.49 | 1.19% | 662,474 |
| Aug 4, 2026 | 652.50 | 653.00 | 648.50 | 649.77 | 649.77 | -0.26% | 285,134 |
| Aug 3, 2026 | 655.99 | 657.87 | 650.33 | 651.48 | 651.48 | 0.79% | 416,731 |
| 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 |