Merit Packaging Limited (PSX:MERIT)
Pakistan · Delayed Price · Currency is PKR 8.95
-0.14 (-1.54%)
At close: Oct 19, 2026
Merit Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9.33 | 9.70 | 8.90 | 8.95 | 8.95 | -1.54% | 420,437 |
| Oct 16, 2026 | 8.90 | 9.35 | 8.79 | 9.09 | 9.09 | 2.13% | 181,135 |
| Oct 15, 2026 | 8.96 | 9.35 | 8.72 | 8.90 | 8.90 | 2.30% | 245,715 |
| Oct 14, 2026 | 8.61 | 8.90 | 8.57 | 8.70 | 8.70 | 1.05% | 70,626 |
| Oct 13, 2026 | 8.70 | 8.98 | 8.54 | 8.61 | 8.61 | -1.03% | 31,213 |
| Oct 12, 2026 | 9.11 | 9.15 | 8.50 | 8.70 | 8.70 | -3.23% | 162,511 |
| Oct 9, 2026 | 9.17 | 9.36 | 8.82 | 8.99 | 8.99 | 0.45% | 64,710 |
| Oct 8, 2026 | 9.00 | 9.10 | 8.90 | 8.95 | 8.95 | -0.56% | 45,252 |
| Oct 7, 2026 | 9.07 | 9.14 | 8.83 | 9.00 | 9.00 | 0.33% | 137,472 |
| Oct 6, 2026 | 9.16 | 9.16 | 8.80 | 8.97 | 8.97 | -2.07% | 167,696 |
| Oct 5, 2026 | 9.25 | 9.50 | 9.05 | 9.16 | 9.16 | -1.72% | 110,171 |
| Oct 2, 2026 | 9.31 | 9.58 | 9.28 | 9.32 | 9.32 | -1.48% | 131,328 |
| Oct 1, 2026 | 9.89 | 9.89 | 9.31 | 9.46 | 9.46 | -1.46% | 46,646 |
| Sep 30, 2026 | 9.60 | 9.89 | 9.51 | 9.60 | 9.60 | 3.11% | 378,270 |
| Sep 29, 2026 | 9.39 | 9.55 | 9.30 | 9.31 | 9.31 | -0.85% | 116,649 |
| Sep 28, 2026 | 9.75 | 9.75 | 9.33 | 9.39 | 9.39 | -1.26% | 123,055 |
| Sep 25, 2026 | 9.97 | 9.97 | 9.44 | 9.51 | 9.51 | -4.23% | 262,840 |
| Sep 24, 2026 | 9.88 | 10.60 | 9.55 | 9.93 | 9.93 | 2.37% | 219,403 |
| Sep 23, 2026 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -0.51% | 184,911 |
| Sep 22, 2026 | 9.74 | 9.95 | 9.60 | 9.75 | 9.75 | 0.10% | 149,720 |
| Sep 21, 2026 | 9.99 | 9.99 | 9.65 | 9.74 | 9.74 | 1.04% | 50,089 |
| Sep 18, 2026 | 9.97 | 9.97 | 9.50 | 9.64 | 9.64 | -0.82% | 397,401 |
| Sep 17, 2026 | 9.80 | 9.90 | 9.66 | 9.72 | 9.72 | -0.51% | 122,484 |
| Sep 16, 2026 | 9.75 | 10.00 | 9.75 | 9.77 | 9.77 | -2.20% | 26,445 |
| Sep 15, 2026 | 10.20 | 10.20 | 9.82 | 9.99 | 9.99 | -2.15% | 86,701 |
| Sep 14, 2026 | 9.80 | 10.25 | 9.53 | 10.21 | 10.21 | 4.93% | 160,743 |
| Sep 11, 2026 | 9.56 | 10.30 | 9.55 | 9.73 | 9.73 | -2.51% | 90,772 |
| Sep 10, 2026 | 10.24 | 10.38 | 9.61 | 9.98 | 9.98 | -0.60% | 38,568 |
| Sep 9, 2026 | 10.00 | 10.24 | 10.00 | 10.04 | 10.04 | -0.50% | 39,584 |
| Sep 8, 2026 | 10.05 | 10.39 | 10.00 | 10.09 | 10.09 | 0.80% | 264,271 |
| Sep 7, 2026 | 9.55 | 10.23 | 9.52 | 10.01 | 10.01 | 4.05% | 512,851 |
| Sep 4, 2026 | 9.60 | 9.84 | 9.27 | 9.62 | 9.62 | 0.21% | 13,251 |
| Sep 3, 2026 | 9.89 | 9.89 | 9.60 | 9.60 | 9.60 | -0.31% | 66,927 |
| Sep 2, 2026 | 9.55 | 9.80 | 9.50 | 9.63 | 9.63 | -0.31% | 41,292 |
| Sep 1, 2026 | 9.99 | 10.00 | 9.51 | 9.66 | 9.66 | 0.10% | 62,642 |
| Aug 31, 2026 | 9.89 | 9.91 | 9.57 | 9.65 | 9.65 | -2.43% | 28,092 |
| Aug 28, 2026 | 9.72 | 9.90 | 9.56 | 9.89 | 9.89 | 1.44% | 17,954 |
| Aug 27, 2026 | 9.65 | 9.99 | 9.65 | 9.75 | 9.75 | 0.10% | 39,438 |
| Aug 25, 2026 | 9.68 | 9.79 | 9.60 | 9.74 | 9.74 | 0.72% | 68,960 |
| Aug 24, 2026 | 9.53 | 10.00 | 9.53 | 9.67 | 9.67 | -1.93% | 220,071 |
| Aug 21, 2026 | 9.85 | 10.18 | 9.76 | 9.86 | 9.86 | -1.40% | 57,061 |
| Aug 20, 2026 | 10.07 | 10.10 | 9.91 | 10.00 | 10.00 | -0.70% | 78,178 |
| Aug 19, 2026 | 10.15 | 10.60 | 10.00 | 10.07 | 10.07 | 1.21% | 88,815 |
| Aug 18, 2026 | 10.01 | 10.19 | 9.91 | 9.95 | 9.95 | -1.68% | 93,913 |
| Aug 17, 2026 | 10.29 | 10.30 | 10.11 | 10.12 | 10.12 | -0.49% | 61,978 |
| Aug 13, 2026 | 10.16 | 10.34 | 10.10 | 10.17 | 10.17 | -1.64% | 99,664 |
| Aug 12, 2026 | 10.32 | 10.98 | 10.11 | 10.34 | 10.34 | 1.57% | 650,787 |
| Aug 11, 2026 | 9.84 | 10.25 | 9.84 | 10.18 | 10.18 | 1.80% | 257,150 |
| Aug 10, 2026 | 10.15 | 10.15 | 9.81 | 10.00 | 10.00 | 0.81% | 39,408 |
| Aug 7, 2026 | 9.95 | 10.09 | 9.82 | 9.92 | 9.92 | -0.20% | 25,871 |