Mari Energies Limited (PSX:MARI)
Pakistan · Delayed Price · Currency is PKR 634.95
+5.60 (0.89%)
At close: Oct 14, 2026
Mari Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 632.00 | 637.00 | 628.75 | 634.95 | 634.95 | 0.89% | 221,781 |
| Oct 13, 2026 | 635.00 | 637.37 | 628.05 | 629.35 | 629.35 | -0.82% | 240,454 |
| Oct 12, 2026 | 635.25 | 639.21 | 633.87 | 634.53 | 634.53 | -0.73% | 200,050 |
| Oct 9, 2026 | 640.05 | 645.00 | 635.20 | 639.22 | 639.22 | -0.06% | 249,371 |
| Oct 8, 2026 | 642.43 | 644.87 | 638.15 | 639.61 | 639.61 | -0.44% | 329,059 |
| Oct 7, 2026 | 650.00 | 650.00 | 638.99 | 642.42 | 642.42 | -1.16% | 333,747 |
| Oct 6, 2026 | 632.00 | 655.00 | 629.00 | 649.98 | 649.98 | 2.85% | 812,855 |
| Oct 5, 2026 | 636.00 | 637.00 | 628.71 | 631.98 | 631.98 | -0.51% | 252,916 |
| Oct 2, 2026 | 628.35 | 638.48 | 626.90 | 635.22 | 635.22 | 1.09% | 581,280 |
| Oct 1, 2026 | 633.73 | 637.00 | 626.20 | 628.35 | 628.35 | -0.85% | 428,770 |
| Sep 30, 2026 | 631.00 | 639.40 | 631.00 | 633.73 | 633.73 | 0.54% | 232,231 |
| Sep 29, 2026 | 637.00 | 638.50 | 629.00 | 630.30 | 630.30 | -0.75% | 337,455 |
| Sep 28, 2026 | 640.97 | 641.99 | 634.50 | 635.09 | 635.09 | -0.71% | 244,578 |
| Sep 25, 2026 | 639.00 | 642.90 | 636.90 | 639.62 | 639.62 | 0.34% | 286,082 |
| Sep 24, 2026 | 652.00 | 654.83 | 635.00 | 637.43 | 637.43 | -1.97% | 611,942 |
| Sep 23, 2026 | 646.00 | 655.90 | 646.00 | 650.23 | 650.23 | 0.72% | 607,452 |
| Sep 22, 2026 | 635.95 | 653.74 | 633.50 | 645.57 | 645.57 | 1.51% | 827,165 |
| Sep 21, 2026 | 636.99 | 639.72 | 632.51 | 635.95 | 635.95 | 0.66% | 336,479 |
| Sep 18, 2026 | 654.00 | 658.21 | 648.79 | 650.51 | 631.81 | 0.04% | 654,099 |
| Sep 17, 2026 | 643.00 | 653.97 | 638.99 | 650.22 | 631.53 | 1.53% | 769,004 |
| Sep 16, 2026 | 645.00 | 648.00 | 639.50 | 640.43 | 622.02 | -0.62% | 237,264 |
| Sep 15, 2026 | 644.12 | 649.00 | 642.00 | 644.40 | 625.88 | 0.47% | 287,967 |
| Sep 14, 2026 | 649.60 | 650.00 | 640.00 | 641.40 | 622.96 | -1.26% | 330,008 |
| Sep 11, 2026 | 644.21 | 652.76 | 636.10 | 649.60 | 630.93 | 0.68% | 307,135 |
| Sep 10, 2026 | 653.98 | 655.00 | 642.00 | 645.21 | 626.66 | -1.34% | 388,657 |
| Sep 9, 2026 | 660.00 | 660.60 | 652.10 | 653.97 | 635.17 | -0.90% | 317,029 |
| Sep 8, 2026 | 661.30 | 661.30 | 654.50 | 659.90 | 640.93 | -0.21% | 360,198 |
| Sep 7, 2026 | 665.00 | 666.99 | 659.70 | 661.30 | 642.29 | -0.48% | 274,943 |
| Sep 4, 2026 | 660.00 | 666.00 | 658.00 | 664.49 | 645.39 | 0.82% | 194,252 |
| Sep 3, 2026 | 660.00 | 663.87 | 657.00 | 659.08 | 640.13 | -0.13% | 338,972 |
| Sep 2, 2026 | 661.31 | 663.20 | 658.10 | 659.91 | 640.94 | -0.57% | 335,447 |
| Sep 1, 2026 | 666.98 | 666.98 | 661.19 | 663.67 | 644.59 | 0.06% | 188,313 |
| Aug 31, 2026 | 668.00 | 668.87 | 660.19 | 663.26 | 644.19 | -0.22% | 371,066 |
| Aug 28, 2026 | 667.00 | 667.00 | 662.00 | 664.70 | 645.59 | 0.06% | 312,049 |
| Aug 27, 2026 | 669.00 | 678.49 | 661.00 | 664.30 | 645.20 | -0.56% | 531,597 |
| Aug 25, 2026 | 675.00 | 675.88 | 666.00 | 668.06 | 648.86 | -0.57% | 246,600 |
| Aug 24, 2026 | 677.99 | 679.00 | 670.21 | 671.86 | 652.55 | -0.47% | 434,866 |
| Aug 21, 2026 | 667.98 | 677.99 | 665.00 | 675.06 | 655.65 | 1.11% | 500,451 |
| Aug 20, 2026 | 660.98 | 678.53 | 660.98 | 667.67 | 648.48 | 1.05% | 654,070 |
| Aug 19, 2026 | 667.32 | 675.00 | 658.99 | 660.72 | 641.73 | -0.99% | 724,869 |
| Aug 18, 2026 | 678.99 | 678.99 | 666.00 | 667.32 | 648.14 | -1.80% | 697,687 |
| Aug 17, 2026 | 681.00 | 684.80 | 674.50 | 679.56 | 660.02 | 0.20% | 561,976 |
| Aug 13, 2026 | 684.22 | 687.99 | 676.00 | 678.18 | 658.68 | -0.27% | 1,014,972 |
| Aug 12, 2026 | 668.00 | 682.00 | 668.00 | 680.05 | 660.50 | 1.85% | 1,149,651 |
| Aug 11, 2026 | 673.00 | 673.01 | 666.70 | 667.73 | 648.53 | -0.83% | 764,563 |
| Aug 10, 2026 | 681.53 | 683.25 | 672.20 | 673.33 | 653.97 | -1.20% | 854,349 |
| Aug 7, 2026 | 676.90 | 699.80 | 669.40 | 681.53 | 661.94 | 0.65% | 5,112,385 |
| Aug 6, 2026 | 658.11 | 678.85 | 658.00 | 677.12 | 657.66 | 2.99% | 1,550,329 |
| Aug 5, 2026 | 655.50 | 662.00 | 654.00 | 657.49 | 638.59 | 1.19% | 662,474 |
| Aug 4, 2026 | 652.50 | 653.00 | 648.50 | 649.77 | 631.09 | -0.26% | 285,134 |