Merit Packaging Limited (PSX:MERIT)
Pakistan · Delayed Price · Currency is PKR 13.12
-0.17 (-1.28%)
At close: Oct 21, 2025
Merit Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 13.50 | 13.50 | 12.66 | 13.12 | 13.12 | -1.28% | 808,378 |
| Oct 20, 2025 | 13.20 | 13.98 | 12.90 | 13.29 | 13.29 | 1.76% | 2,050,523 |
| Oct 17, 2025 | 12.82 | 13.45 | 12.82 | 13.06 | 13.06 | 1.79% | 445,434 |
| Oct 16, 2025 | 12.95 | 13.75 | 12.66 | 12.83 | 12.83 | 0.79% | 196,455 |
| Oct 15, 2025 | 12.99 | 13.20 | 12.65 | 12.73 | 12.73 | -0.93% | 65,677 |
| Oct 14, 2025 | 12.70 | 13.00 | 12.70 | 12.85 | 12.85 | 1.18% | 96,745 |
| Oct 13, 2025 | 13.17 | 13.17 | 12.60 | 12.70 | 12.70 | -2.68% | 119,564 |
| Oct 10, 2025 | 13.00 | 13.25 | 12.80 | 13.05 | 13.05 | 1.16% | 161,440 |
| Oct 9, 2025 | 12.66 | 13.48 | 12.66 | 12.90 | 12.90 | 1.90% | 91,239 |
| Oct 8, 2025 | 12.85 | 12.94 | 12.52 | 12.66 | 12.66 | -1.40% | 69,244 |
| Oct 7, 2025 | 13.00 | 13.00 | 12.69 | 12.84 | 12.84 | -0.39% | 78,109 |
| Oct 6, 2025 | 13.20 | 13.20 | 12.80 | 12.89 | 12.89 | -2.27% | 124,944 |
| Oct 3, 2025 | 13.10 | 13.49 | 13.01 | 13.19 | 13.19 | 0.69% | 95,295 |
| Oct 2, 2025 | 13.25 | 13.27 | 13.00 | 13.10 | 13.10 | -0.08% | 156,018 |
| Oct 1, 2025 | 13.49 | 13.49 | 13.10 | 13.11 | 13.11 | -1.43% | 118,857 |
| Sep 30, 2025 | 13.44 | 13.97 | 13.26 | 13.30 | 13.30 | 0.61% | 603,340 |
| Sep 29, 2025 | 13.49 | 13.50 | 13.00 | 13.22 | 13.22 | -1.34% | 760,135 |
| Sep 26, 2025 | 13.10 | 13.49 | 13.10 | 13.40 | 13.40 | 0.37% | 361,976 |
| Sep 25, 2025 | 13.52 | 13.53 | 13.20 | 13.35 | 13.35 | 1.06% | 233,267 |
| Sep 24, 2025 | 13.49 | 13.55 | 13.15 | 13.21 | 13.21 | -1.34% | 591,371 |
| Sep 23, 2025 | 13.17 | 14.49 | 13.00 | 13.39 | 13.39 | 1.67% | 2,493,037 |
| Sep 22, 2025 | 13.90 | 13.90 | 13.06 | 13.17 | 13.17 | -6.60% | 1,313,846 |
| Sep 19, 2025 | 14.25 | 14.40 | 13.90 | 14.10 | 14.10 | -0.91% | 686,029 |
| Sep 18, 2025 | 14.40 | 14.40 | 12.82 | 14.23 | 14.23 | - | 1,542,235 |
| Sep 17, 2025 | 14.39 | 14.40 | 14.00 | 14.23 | 14.23 | 0.42% | 798,083 |
| Sep 16, 2025 | 14.40 | 14.40 | 14.10 | 14.17 | 14.17 | -0.77% | 576,942 |
| Sep 15, 2025 | 14.21 | 14.48 | 14.17 | 14.28 | 14.28 | 0.78% | 607,070 |
| Sep 12, 2025 | 14.38 | 14.49 | 14.00 | 14.17 | 14.17 | 1.00% | 604,229 |
| Sep 11, 2025 | 14.03 | 14.69 | 14.00 | 14.03 | 14.03 | - | 2,606,655 |
| Sep 10, 2025 | 14.49 | 14.55 | 13.70 | 14.03 | 14.03 | -3.17% | 2,110,987 |
| Sep 9, 2025 | 13.55 | 14.69 | 13.50 | 14.49 | 14.49 | 8.22% | 5,901,413 |
| Sep 8, 2025 | 12.75 | 13.50 | 12.75 | 13.39 | 13.39 | 7.55% | 3,372,072 |
| Sep 5, 2025 | 11.90 | 12.86 | 11.66 | 12.45 | 12.45 | 6.50% | 5,312,827 |
| Sep 4, 2025 | 12.09 | 12.09 | 11.65 | 11.69 | 11.69 | -1.60% | 469,189 |
| Sep 3, 2025 | 12.00 | 12.14 | 11.80 | 11.88 | 11.88 | -0.25% | 337,251 |
| Sep 2, 2025 | 11.78 | 12.18 | 11.78 | 11.91 | 11.91 | 1.10% | 450,594 |
| Sep 1, 2025 | 11.88 | 11.89 | 11.60 | 11.78 | 11.78 | 1.82% | 463,424 |
| Aug 29, 2025 | 11.90 | 11.90 | 11.55 | 11.57 | 11.57 | 0.09% | 240,686 |
| Aug 28, 2025 | 11.90 | 11.90 | 11.50 | 11.56 | 11.56 | -0.52% | 247,575 |
| Aug 27, 2025 | 11.94 | 11.99 | 11.56 | 11.62 | 11.62 | -1.94% | 376,861 |
| Aug 26, 2025 | 12.20 | 12.20 | 11.75 | 11.85 | 11.85 | -0.25% | 329,424 |
| Aug 25, 2025 | 11.88 | 12.40 | 11.63 | 11.88 | 11.88 | 1.11% | 960,714 |
| Aug 22, 2025 | 11.87 | 11.99 | 11.50 | 11.75 | 11.75 | -1.01% | 394,677 |
| Aug 21, 2025 | 12.49 | 12.70 | 11.51 | 11.87 | 11.87 | -1.98% | 3,683,321 |
| Aug 20, 2025 | 11.05 | 12.11 | 11.05 | 12.11 | 12.11 | 9.99% | 3,907,986 |
| Aug 19, 2025 | 11.00 | 11.20 | 10.86 | 11.01 | 11.01 | 0.73% | 448,409 |
| Aug 18, 2025 | 10.98 | 11.10 | 10.81 | 10.93 | 10.93 | -0.46% | 104,156 |
| Aug 15, 2025 | 11.20 | 11.20 | 10.93 | 10.98 | 10.98 | -0.45% | 307,697 |
| Aug 13, 2025 | 11.20 | 11.30 | 10.98 | 11.03 | 11.03 | -0.09% | 326,883 |
| Aug 12, 2025 | 11.15 | 11.38 | 10.96 | 11.04 | 11.04 | 0.36% | 442,512 |