Merit Packaging Limited (PSX:MERIT)
Pakistan · Delayed Price · Currency is PKR 8.99
+0.44 (5.15%)
At close: Nov 6, 2026
Merit Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.42 | 9.29 | 8.42 | 8.99 | 8.99 | 5.15% | 780,906 |
| Nov 5, 2026 | 8.90 | 8.90 | 8.30 | 8.55 | 8.55 | 0.12% | 636,092 |
| Nov 4, 2026 | 8.49 | 8.98 | 8.20 | 8.54 | 8.54 | 1.91% | 488,397 |
| Nov 3, 2026 | 8.43 | 8.43 | 8.25 | 8.38 | 8.38 | -0.59% | 28,470 |
| Nov 2, 2026 | 8.26 | 8.50 | 8.22 | 8.43 | 8.43 | 0.84% | 78,381 |
| Oct 30, 2026 | 8.50 | 8.60 | 8.26 | 8.36 | 8.36 | -3.35% | 87,087 |
| Oct 29, 2026 | 8.91 | 8.91 | 8.46 | 8.65 | 8.65 | 1.17% | 120,582 |
| Oct 28, 2026 | 8.70 | 8.75 | 8.18 | 8.55 | 8.55 | 0.47% | 122,854 |
| Oct 27, 2026 | 8.45 | 8.80 | 8.44 | 8.51 | 8.51 | - | 110,611 |
| Oct 26, 2026 | 8.90 | 8.90 | 8.36 | 8.51 | 8.51 | -0.35% | 61,595 |
| Oct 23, 2026 | 9.09 | 9.09 | 8.50 | 8.54 | 8.54 | -2.06% | 31,980 |
| Oct 22, 2026 | 8.95 | 9.33 | 8.61 | 8.72 | 8.72 | 0.46% | 245,211 |
| Oct 21, 2026 | 8.98 | 8.98 | 8.60 | 8.68 | 8.68 | -0.23% | 62,704 |
| Oct 20, 2026 | 9.23 | 9.23 | 8.64 | 8.70 | 8.70 | -2.79% | 526,407 |
| 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 |