Merit Packaging Limited (PSX:MERIT)
Pakistan · Delayed Price · Currency is PKR 9.70
-0.05 (-0.51%)
At close: Sep 23, 2026
Merit Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 9.87 | 10.14 | 9.87 | 9.94 | 9.94 | 0.71% | 64,648 |
| Aug 5, 2026 | 9.86 | 10.12 | 9.84 | 9.87 | 9.87 | 0.41% | 24,122 |
| Aug 4, 2026 | 10.22 | 10.22 | 9.80 | 9.83 | 9.83 | 0.20% | 81,981 |
| Aug 3, 2026 | 9.80 | 9.99 | 9.80 | 9.81 | 9.81 | -0.51% | 54,055 |
| Jul 31, 2026 | 10.15 | 10.24 | 9.86 | 9.86 | 9.86 | -1.69% | 102,252 |
| Jul 30, 2026 | 9.82 | 10.09 | 9.82 | 10.03 | 10.03 | 1.52% | 91,352 |
| Jul 29, 2026 | 9.80 | 10.00 | 9.80 | 9.88 | 9.88 | -0.50% | 31,514 |
| Jul 28, 2026 | 9.98 | 10.08 | 9.85 | 9.93 | 9.93 | -0.10% | 42,499 |
| Jul 27, 2026 | 9.74 | 9.96 | 9.70 | 9.94 | 9.94 | 4.30% | 82,404 |
| Jul 24, 2026 | 9.90 | 9.90 | 9.25 | 9.53 | 9.53 | -2.26% | 45,270 |
| Jul 23, 2026 | 10.10 | 10.10 | 9.60 | 9.75 | 9.75 | -2.50% | 72,611 |
| Jul 22, 2026 | 10.25 | 10.25 | 9.95 | 10.00 | 10.00 | -0.10% | 27,358 |
| Jul 21, 2026 | 9.88 | 10.19 | 9.72 | 10.01 | 10.01 | 1.32% | 56,236 |
| Jul 20, 2026 | 9.78 | 9.94 | 9.65 | 9.88 | 9.88 | 1.02% | 17,541 |
| Jul 17, 2026 | 9.95 | 10.00 | 9.76 | 9.78 | 9.78 | -0.91% | 63,182 |
| Jul 16, 2026 | 9.73 | 10.00 | 9.72 | 9.87 | 9.87 | 0.71% | 77,279 |
| Jul 15, 2026 | 9.62 | 9.98 | 9.51 | 9.80 | 9.80 | 0.62% | 185,666 |
| Jul 14, 2026 | 10.26 | 10.40 | 9.70 | 9.74 | 9.74 | -6.53% | 314,613 |
| Jul 13, 2026 | 10.75 | 10.90 | 10.32 | 10.42 | 10.42 | -5.53% | 271,203 |