Merit Packaging Limited (PSX:MERIT)
Pakistan · Delayed Price · Currency is PKR 11.78
+0.21 (1.82%)
At close: Sep 1, 2025
Merit Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 10.82 | 11.25 | 10.76 | 11.00 | 11.00 | 0.27% | 189,542 |
| Aug 8, 2025 | 11.40 | 11.40 | 10.83 | 10.97 | 10.97 | -1.88% | 401,491 |
| Aug 7, 2025 | 11.70 | 11.70 | 11.00 | 11.18 | 11.18 | -2.78% | 953,152 |
| Aug 6, 2025 | 11.30 | 12.20 | 11.13 | 11.50 | 11.50 | 3.05% | 1,472,668 |
| Aug 5, 2025 | 11.22 | 11.43 | 11.10 | 11.16 | 11.16 | -0.45% | 80,108 |
| Aug 4, 2025 | 11.40 | 11.50 | 11.05 | 11.21 | 11.21 | -1.58% | 260,511 |
| Aug 1, 2025 | 11.60 | 11.69 | 11.35 | 11.39 | 11.39 | -1.81% | 190,410 |
| Jul 31, 2025 | 11.80 | 11.94 | 11.55 | 11.60 | 11.60 | -1.53% | 118,068 |
| Jul 30, 2025 | 12.10 | 12.18 | 11.75 | 11.78 | 11.78 | -0.51% | 159,652 |
| Jul 29, 2025 | 12.15 | 12.48 | 11.75 | 11.84 | 11.84 | -2.39% | 634,827 |
| Jul 28, 2025 | 12.00 | 12.49 | 11.80 | 12.13 | 12.13 | 1.59% | 735,612 |
| Jul 25, 2025 | 12.19 | 12.19 | 11.80 | 11.94 | 11.94 | 0.25% | 150,220 |
| Jul 24, 2025 | 11.92 | 12.09 | 11.75 | 11.91 | 11.91 | 0.25% | 209,161 |
| Jul 23, 2025 | 12.29 | 12.33 | 11.78 | 11.88 | 11.88 | -2.54% | 483,519 |
| Jul 22, 2025 | 12.75 | 12.75 | 12.00 | 12.19 | 12.19 | -3.86% | 774,758 |
| Jul 21, 2025 | 13.45 | 13.45 | 12.40 | 12.68 | 12.68 | -2.69% | 585,826 |
| Jul 18, 2025 | 13.45 | 13.50 | 13.00 | 13.03 | 13.03 | -1.73% | 290,254 |
| Jul 17, 2025 | 13.69 | 13.75 | 13.16 | 13.26 | 13.26 | -1.92% | 666,929 |
| Jul 16, 2025 | 13.40 | 13.75 | 13.20 | 13.52 | 13.52 | 1.12% | 849,043 |
| Jul 15, 2025 | 13.25 | 13.49 | 13.01 | 13.37 | 13.37 | 2.06% | 921,692 |
| Jul 14, 2025 | 13.10 | 13.30 | 12.96 | 13.10 | 13.10 | 1.16% | 690,134 |
| Jul 11, 2025 | 13.47 | 13.60 | 12.80 | 12.95 | 12.95 | -2.85% | 1,158,867 |
| Jul 10, 2025 | 13.69 | 13.69 | 13.25 | 13.33 | 13.33 | -0.97% | 437,590 |
| Jul 9, 2025 | 12.90 | 13.88 | 12.80 | 13.46 | 13.46 | 4.67% | 1,833,021 |
| Jul 8, 2025 | 13.06 | 13.20 | 12.80 | 12.86 | 12.86 | -1.00% | 545,692 |
| Jul 7, 2025 | 13.00 | 13.38 | 12.91 | 12.99 | 12.99 | 0.62% | 716,688 |
| Jul 4, 2025 | 13.10 | 13.29 | 12.75 | 12.91 | 12.91 | -1.38% | 1,334,082 |
| Jul 3, 2025 | 13.49 | 13.67 | 12.75 | 13.09 | 13.09 | -1.50% | 1,361,443 |
| Jul 2, 2025 | 13.50 | 13.75 | 13.03 | 13.29 | 13.29 | -1.77% | 1,240,671 |
| Jul 1, 2025 | 13.99 | 14.00 | 13.40 | 13.53 | 13.53 | -2.45% | 811,886 |
| Jun 30, 2025 | 14.40 | 14.44 | 13.70 | 13.87 | 13.87 | -0.57% | 1,096,434 |
| Jun 27, 2025 | 14.49 | 14.87 | 13.77 | 13.95 | 13.95 | -2.58% | 1,953,934 |
| Jun 26, 2025 | 14.40 | 14.70 | 14.00 | 14.32 | 14.32 | 2.51% | 2,515,102 |
| Jun 25, 2025 | 13.75 | 14.18 | 13.40 | 13.97 | 13.97 | 1.82% | 888,226 |
| Jun 24, 2025 | 13.30 | 13.83 | 13.20 | 13.72 | 13.72 | 9.06% | 1,628,509 |
| Jun 23, 2025 | 13.02 | 14.40 | 12.55 | 12.58 | 12.58 | -9.76% | 2,873,719 |
| Jun 20, 2025 | 14.96 | 15.30 | 13.78 | 13.94 | 13.94 | -6.94% | 2,313,604 |