Mari Energies Limited (PSX:MARI)
Pakistan · Delayed Price · Currency is PKR 658.52
+14.96 (2.32%)
At close: May 25, 2026
Mari Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 648.95 | 649.89 | 640.20 | 642.79 | 642.79 | -0.48% | 228,085 |
| May 14, 2026 | 650.00 | 652.49 | 644.95 | 645.88 | 645.88 | -0.20% | 449,664 |
| May 13, 2026 | 647.00 | 652.70 | 645.00 | 647.18 | 647.18 | 0.11% | 616,950 |
| May 12, 2026 | 645.11 | 658.95 | 645.00 | 646.48 | 646.48 | -0.08% | 715,330 |
| May 11, 2026 | 648.00 | 652.00 | 645.00 | 646.99 | 646.99 | -0.59% | 244,952 |
| May 8, 2026 | 660.00 | 660.98 | 649.94 | 650.81 | 650.81 | -1.78% | 765,774 |
| May 7, 2026 | 658.00 | 673.00 | 652.00 | 662.63 | 662.63 | 1.86% | 1,361,411 |
| May 6, 2026 | 644.74 | 655.00 | 640.00 | 650.55 | 650.55 | 2.12% | 862,795 |
| May 5, 2026 | 621.56 | 641.00 | 621.56 | 637.03 | 637.03 | 0.68% | 444,032 |
| May 4, 2026 | 635.00 | 648.00 | 626.56 | 632.74 | 632.74 | 0.13% | 431,744 |
| Apr 30, 2026 | 638.00 | 638.00 | 622.00 | 631.93 | 631.93 | -1.41% | 443,266 |
| Apr 29, 2026 | 649.99 | 653.00 | 640.00 | 640.94 | 640.94 | -0.90% | 291,392 |
| Apr 28, 2026 | 648.00 | 653.77 | 645.55 | 646.76 | 646.76 | -0.67% | 230,499 |
| Apr 27, 2026 | 655.00 | 660.00 | 647.00 | 651.13 | 651.13 | -0.62% | 368,134 |
| Apr 24, 2026 | 642.00 | 661.59 | 641.01 | 655.21 | 655.21 | 0.51% | 527,934 |
| Apr 23, 2026 | 664.10 | 669.00 | 650.06 | 651.86 | 651.86 | -2.13% | 463,833 |
| Apr 22, 2026 | 668.00 | 677.00 | 665.50 | 666.02 | 666.02 | -0.88% | 768,074 |
| Apr 21, 2026 | 673.99 | 675.95 | 667.50 | 671.94 | 671.94 | 0.34% | 883,054 |
| Apr 20, 2026 | 668.94 | 678.49 | 662.26 | 669.69 | 669.69 | -0.91% | 1,100,514 |
| Apr 17, 2026 | 667.00 | 680.00 | 664.94 | 675.85 | 675.85 | 1.64% | 1,544,391 |
| Apr 16, 2026 | 668.00 | 670.01 | 662.03 | 664.94 | 664.94 | 0.65% | 519,838 |
| Apr 15, 2026 | 685.00 | 685.00 | 658.24 | 660.65 | 660.65 | 0.61% | 1,063,196 |
| Apr 14, 2026 | 652.10 | 660.00 | 652.10 | 656.67 | 656.67 | 1.63% | 492,682 |
| Apr 13, 2026 | 650.26 | 654.00 | 641.10 | 646.15 | 646.15 | -3.30% | 700,538 |
| Apr 10, 2026 | 671.00 | 675.00 | 666.01 | 668.21 | 668.21 | 0.08% | 640,785 |
| Apr 9, 2026 | 685.00 | 685.00 | 662.00 | 667.70 | 667.70 | -3.04% | 1,987,220 |
| Apr 8, 2026 | 680.00 | 692.00 | 659.00 | 688.60 | 688.60 | 9.02% | 3,769,585 |
| Apr 7, 2026 | 629.48 | 635.00 | 621.00 | 631.64 | 631.64 | -0.37% | 658,192 |
| Apr 6, 2026 | 625.05 | 637.00 | 614.00 | 634.00 | 634.00 | 1.75% | 725,467 |
| Apr 3, 2026 | 625.00 | 638.80 | 622.05 | 623.08 | 623.08 | -1.43% | 617,372 |
| Apr 2, 2026 | 634.99 | 635.00 | 625.00 | 632.10 | 632.10 | -1.56% | 667,315 |
| Apr 1, 2026 | 634.00 | 658.90 | 632.50 | 642.14 | 642.14 | 2.25% | 1,702,430 |
| Mar 31, 2026 | 614.00 | 635.00 | 612.00 | 628.01 | 628.01 | 2.31% | 655,021 |
| Mar 30, 2026 | 613.00 | 620.00 | 603.03 | 613.86 | 613.86 | -0.66% | 490,813 |
| Mar 27, 2026 | 634.89 | 634.89 | 602.25 | 617.92 | 617.92 | -1.47% | 1,173,469 |
| Mar 26, 2026 | 640.10 | 642.10 | 626.00 | 627.14 | 627.14 | -2.34% | 971,060 |
| Mar 25, 2026 | 624.00 | 650.00 | 622.01 | 642.14 | 642.14 | 3.67% | 1,070,283 |
| Mar 24, 2026 | 624.00 | 629.00 | 619.00 | 619.43 | 619.43 | 0.38% | 703,100 |
| Mar 19, 2026 | 615.00 | 631.00 | 605.50 | 617.07 | 617.07 | -0.22% | 2,039,169 |
| Mar 18, 2026 | 603.00 | 625.00 | 600.00 | 618.45 | 618.45 | 2.97% | 919,164 |
| Mar 17, 2026 | 600.50 | 607.00 | 590.85 | 600.62 | 600.62 | 0.31% | 393,211 |
| Mar 16, 2026 | 611.40 | 613.00 | 595.00 | 598.76 | 598.76 | -2.42% | 398,691 |
| Mar 13, 2026 | 606.10 | 616.90 | 604.50 | 613.62 | 613.62 | 0.80% | 538,257 |
| Mar 12, 2026 | 620.21 | 624.00 | 608.00 | 608.75 | 608.75 | -1.85% | 652,152 |