Merit Packaging Limited (PSX:MERIT)
Pakistan · Delayed Price · Currency is PKR 9.40
0.00 (0.00%)
At close: May 25, 2026
Merit Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.74 | 9.74 | 9.30 | 9.40 | 9.40 | -0.74% | 31,063 |
| May 22, 2026 | 9.41 | 9.68 | 9.27 | 9.47 | 9.47 | -0.73% | 40,947 |
| May 21, 2026 | 9.60 | 9.67 | 9.20 | 9.54 | 9.54 | 0.63% | 90,595 |
| May 20, 2026 | 9.30 | 9.60 | 9.25 | 9.48 | 9.48 | 0.11% | 53,391 |
| May 19, 2026 | 9.25 | 9.64 | 9.25 | 9.47 | 9.47 | - | 121,006 |
| May 18, 2026 | 9.84 | 9.89 | 9.40 | 9.47 | 9.47 | -2.17% | 79,340 |
| May 15, 2026 | 10.27 | 10.27 | 9.60 | 9.68 | 9.68 | -2.91% | 184,444 |
| May 14, 2026 | 10.20 | 10.21 | 9.91 | 9.97 | 9.97 | -1.77% | 83,133 |
| May 13, 2026 | 10.02 | 10.50 | 9.90 | 10.15 | 10.15 | -1.26% | 270,252 |
| May 12, 2026 | 10.54 | 10.65 | 10.25 | 10.28 | 10.28 | -1.06% | 106,718 |
| May 11, 2026 | 10.80 | 10.80 | 10.28 | 10.39 | 10.39 | -3.80% | 314,394 |
| May 8, 2026 | 10.20 | 11.25 | 10.16 | 10.80 | 10.80 | 3.25% | 1,276,108 |
| May 7, 2026 | 11.00 | 11.05 | 10.25 | 10.46 | 10.46 | -5.51% | 509,790 |
| May 6, 2026 | 11.49 | 12.03 | 10.75 | 11.07 | 11.07 | 1.19% | 2,423,270 |
| May 5, 2026 | 10.25 | 10.94 | 9.77 | 10.94 | 10.94 | 10.06% | 3,385,478 |
| May 4, 2026 | 8.88 | 9.94 | 8.88 | 9.94 | 9.94 | 11.19% | 1,138,974 |
| Apr 30, 2026 | 8.97 | 9.18 | 8.70 | 8.94 | 8.94 | 0.22% | 63,398 |
| Apr 29, 2026 | 9.20 | 9.59 | 8.90 | 8.92 | 8.92 | -3.04% | 125,102 |
| Apr 28, 2026 | 8.90 | 9.39 | 8.90 | 9.20 | 9.20 | 1.55% | 50,651 |
| Apr 27, 2026 | 8.86 | 9.28 | 8.86 | 9.06 | 9.06 | -0.66% | 64,244 |
| Apr 24, 2026 | 9.11 | 9.30 | 9.10 | 9.12 | 9.12 | -1.83% | 57,008 |
| Apr 23, 2026 | 9.44 | 9.44 | 9.19 | 9.29 | 9.29 | 0.11% | 33,932 |
| Apr 22, 2026 | 9.22 | 9.41 | 9.11 | 9.28 | 9.28 | -0.75% | 249,003 |
| Apr 21, 2026 | 9.25 | 9.49 | 9.23 | 9.35 | 9.35 | 3.20% | 211,236 |
| Apr 20, 2026 | 9.44 | 9.44 | 9.00 | 9.06 | 9.06 | -4.23% | 99,061 |
| Apr 17, 2026 | 9.35 | 9.67 | 9.23 | 9.46 | 9.46 | 4.19% | 298,039 |
| Apr 16, 2026 | 8.74 | 9.50 | 8.71 | 9.08 | 9.08 | 4.73% | 697,050 |
| Apr 15, 2026 | 8.36 | 8.82 | 8.32 | 8.67 | 8.67 | 3.34% | 240,956 |
| Apr 14, 2026 | 8.28 | 8.59 | 8.03 | 8.39 | 8.39 | 3.71% | 85,527 |
| Apr 13, 2026 | 8.30 | 8.60 | 8.01 | 8.09 | 8.09 | -3.00% | 94,664 |
| 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 |