Merit Packaging Limited (PSX:MERIT)
Pakistan · Delayed Price · Currency is PKR 8.34
+0.31 (3.86%)
At close: Apr 10, 2026
Merit Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.40 | 8.50 | 8.03 | 8.34 | 8.34 | 3.86% | 103,109 |
| Apr 9, 2026 | 8.10 | 8.70 | 7.85 | 8.03 | 8.03 | -6.52% | 167,672 |
| Apr 8, 2026 | 8.47 | 8.65 | 8.20 | 8.59 | 8.59 | 7.51% | 398,687 |
| Apr 7, 2026 | 8.00 | 8.00 | 7.86 | 7.99 | 7.99 | -0.12% | 70,318 |
| Apr 6, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | 1.14% | 53,098 |
| Apr 3, 2026 | 8.17 | 8.17 | 7.89 | 7.91 | 7.91 | -1.12% | 30,067 |
| Apr 2, 2026 | 8.15 | 8.15 | 7.92 | 8.00 | 8.00 | -2.32% | 3,562 |
| Apr 1, 2026 | 8.30 | 8.48 | 8.04 | 8.19 | 8.19 | 2.37% | 64,796 |
| Mar 31, 2026 | 8.00 | 8.26 | 7.90 | 8.00 | 8.00 | 1.27% | 7,432 |
| Mar 30, 2026 | 8.48 | 8.48 | 7.71 | 7.90 | 7.90 | -2.47% | 33,553 |
| Mar 27, 2026 | 8.06 | 8.89 | 7.57 | 8.10 | 8.10 | 0.50% | 73,811 |
| Mar 26, 2026 | 8.20 | 8.20 | 8.00 | 8.06 | 8.06 | -0.86% | 87,831 |
| Mar 25, 2026 | 8.18 | 8.18 | 7.66 | 8.13 | 8.13 | 4.10% | 101,197 |
| Mar 24, 2026 | 7.99 | 7.99 | 7.55 | 7.81 | 7.81 | 0.13% | 49,529 |
| Mar 19, 2026 | 7.70 | 7.90 | 7.55 | 7.80 | 7.80 | 0.78% | 17,776 |
| Mar 18, 2026 | 7.80 | 7.80 | 7.61 | 7.74 | 7.74 | 1.18% | 17,823 |
| Mar 17, 2026 | 7.89 | 7.89 | 7.50 | 7.65 | 7.65 | 1.86% | 36,190 |
| Mar 16, 2026 | 7.95 | 7.95 | 7.43 | 7.51 | 7.51 | -1.44% | 27,908 |
| Mar 13, 2026 | 7.50 | 7.94 | 7.40 | 7.62 | 7.62 | 0.66% | 137,658 |
| Mar 12, 2026 | 7.65 | 7.88 | 7.40 | 7.57 | 7.57 | -1.94% | 47,351 |
| Mar 11, 2026 | 7.63 | 7.90 | 7.40 | 7.72 | 7.72 | 1.31% | 86,171 |
| Mar 10, 2026 | 7.49 | 7.89 | 7.49 | 7.62 | 7.62 | 7.17% | 139,461 |
| Mar 9, 2026 | 8.00 | 8.00 | 7.10 | 7.11 | 7.11 | -12.22% | 328,508 |
| Mar 6, 2026 | 8.47 | 8.47 | 8.09 | 8.10 | 8.10 | -4.03% | 108,611 |
| Mar 5, 2026 | 8.07 | 8.78 | 8.07 | 8.44 | 8.44 | 4.58% | 376,988 |
| Mar 4, 2026 | 9.02 | 9.02 | 8.02 | 8.07 | 8.07 | -10.53% | 807,458 |
| Mar 3, 2026 | 9.70 | 9.75 | 9.02 | 9.02 | 9.02 | -9.98% | 253,323 |
| Mar 2, 2026 | 8.91 | 10.81 | 8.81 | 10.02 | 10.02 | 2.14% | 770,309 |
| Feb 27, 2026 | 10.18 | 10.18 | 9.70 | 9.81 | 9.81 | -2.68% | 94,726 |
| Feb 26, 2026 | 10.75 | 10.80 | 10.00 | 10.08 | 10.08 | -7.52% | 336,848 |
| Feb 25, 2026 | 10.90 | 11.30 | 10.75 | 10.90 | 10.90 | - | 15,291 |
| Feb 24, 2026 | 11.29 | 11.29 | 10.75 | 10.90 | 10.90 | -5.22% | 53,439 |
| Feb 23, 2026 | 11.77 | 11.85 | 11.36 | 11.50 | 11.50 | -2.29% | 19,768 |
| Feb 20, 2026 | 12.22 | 12.40 | 11.70 | 11.77 | 11.77 | -1.42% | 19,483 |
| Feb 19, 2026 | 12.01 | 12.40 | 11.90 | 11.94 | 11.94 | -2.45% | 45,118 |
| Feb 18, 2026 | 12.19 | 12.30 | 11.80 | 12.24 | 12.24 | 2.77% | 97,213 |
| Feb 17, 2026 | 12.48 | 12.48 | 11.75 | 11.91 | 11.91 | -0.75% | 37,885 |
| Feb 16, 2026 | 12.19 | 12.25 | 11.95 | 12.00 | 12.00 | -2.04% | 76,934 |
| Feb 13, 2026 | 12.48 | 12.50 | 12.10 | 12.25 | 12.25 | 0.08% | 72,242 |
| Feb 12, 2026 | 12.48 | 12.48 | 12.22 | 12.24 | 12.24 | -1.92% | 188,133 |
| Feb 11, 2026 | 12.45 | 12.67 | 12.31 | 12.48 | 12.48 | 0.81% | 41,008 |
| Feb 10, 2026 | 12.70 | 12.70 | 12.18 | 12.38 | 12.38 | 0.16% | 172,647 |
| Feb 9, 2026 | 12.50 | 12.70 | 12.35 | 12.36 | 12.36 | -2.29% | 138,214 |
| Feb 6, 2026 | 12.74 | 13.15 | 12.50 | 12.65 | 12.65 | 1.36% | 239,297 |
| Feb 4, 2026 | 12.44 | 12.75 | 12.40 | 12.48 | 12.48 | 0.40% | 122,991 |
| Feb 3, 2026 | 12.74 | 12.74 | 12.20 | 12.43 | 12.43 | 0.24% | 61,806 |
| Feb 2, 2026 | 12.48 | 12.48 | 12.10 | 12.40 | 12.40 | -0.64% | 90,137 |
| Jan 30, 2026 | 12.70 | 12.70 | 12.40 | 12.48 | 12.48 | -0.16% | 152,496 |
| Jan 29, 2026 | 12.65 | 12.98 | 12.41 | 12.50 | 12.50 | -2.27% | 270,032 |
| Jan 28, 2026 | 12.90 | 12.90 | 12.58 | 12.79 | 12.79 | -0.31% | 105,701 |