Merit Packaging Limited (PSX:MERIT)
Pakistan · Delayed Price · Currency is PKR 9.86
-0.17 (-1.69%)
At close: Jul 31, 2026
Merit Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 11.07 | 11.60 | 11.01 | 11.03 | 11.03 | 0.36% | 566,493 |
| Jul 9, 2026 | 10.90 | 11.09 | 10.60 | 10.99 | 10.99 | 0.83% | 465,968 |
| Jul 8, 2026 | 11.04 | 11.38 | 10.62 | 10.90 | 10.90 | -1.27% | 614,958 |
| Jul 7, 2026 | 11.10 | 11.20 | 10.75 | 11.04 | 11.04 | 1.10% | 614,320 |
| Jul 6, 2026 | 10.70 | 11.33 | 10.51 | 10.92 | 10.92 | 3.90% | 2,388,013 |
| Jul 3, 2026 | 10.80 | 10.80 | 10.31 | 10.51 | 10.51 | 1.45% | 553,379 |
| Jul 2, 2026 | 10.39 | 10.40 | 10.15 | 10.36 | 10.36 | 1.87% | 184,675 |
| Jul 1, 2026 | 10.11 | 10.39 | 10.10 | 10.17 | 10.17 | 0.59% | 61,969 |
| Jun 30, 2026 | 10.21 | 10.21 | 10.01 | 10.11 | 10.11 | - | 169,494 |
| Jun 29, 2026 | 10.45 | 10.45 | 10.04 | 10.11 | 10.11 | -0.69% | 378,915 |
| Jun 24, 2026 | 10.38 | 10.40 | 10.10 | 10.18 | 10.18 | -1.93% | 60,949 |
| Jun 23, 2026 | 10.47 | 10.47 | 10.20 | 10.38 | 10.38 | 1.57% | 36,349 |
| Jun 22, 2026 | 10.49 | 10.55 | 10.11 | 10.22 | 10.22 | -1.92% | 505,786 |
| Jun 19, 2026 | 10.59 | 10.59 | 10.11 | 10.42 | 10.42 | - | 178,386 |
| Jun 18, 2026 | 10.27 | 10.60 | 10.27 | 10.42 | 10.42 | -0.10% | 141,660 |
| Jun 17, 2026 | 10.38 | 10.64 | 10.25 | 10.43 | 10.43 | 0.77% | 109,834 |
| Jun 16, 2026 | 10.55 | 10.90 | 10.30 | 10.35 | 10.35 | -1.80% | 588,542 |
| Jun 15, 2026 | 10.75 | 10.85 | 10.25 | 10.54 | 10.54 | 2.13% | 357,011 |
| Jun 12, 2026 | 10.21 | 11.25 | 10.21 | 10.32 | 10.32 | -0.77% | 260,786 |
| Jun 11, 2026 | 10.40 | 10.50 | 10.10 | 10.40 | 10.40 | - | 342,776 |
| Jun 10, 2026 | 10.49 | 10.72 | 10.30 | 10.40 | 10.40 | -1.42% | 264,323 |
| Jun 9, 2026 | 10.35 | 10.88 | 10.10 | 10.55 | 10.55 | 3.74% | 659,741 |
| Jun 8, 2026 | 10.51 | 11.09 | 10.05 | 10.17 | 10.17 | -1.74% | 1,403,211 |
| Jun 5, 2026 | 9.39 | 10.35 | 9.28 | 10.35 | 10.35 | 10.70% | 893,766 |
| Jun 4, 2026 | 9.30 | 9.48 | 9.28 | 9.35 | 9.35 | 1.19% | 107,574 |
| Jun 3, 2026 | 9.16 | 9.49 | 9.15 | 9.24 | 9.24 | 0.11% | 71,750 |
| Jun 2, 2026 | 9.65 | 9.65 | 9.07 | 9.23 | 9.23 | -2.84% | 368,654 |
| Jun 1, 2026 | 9.40 | 9.67 | 9.35 | 9.50 | 9.50 | - | 76,379 |
| May 29, 2026 | 9.65 | 9.65 | 9.40 | 9.50 | 9.50 | 1.06% | 51,020 |
| 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 |