Mari Energies Limited (PSX:MARI)
Pakistan
· Delayed Price · Currency is PKR 704.53
+1.43 (0.20%)
At close: Dec 5, 2025
Mari Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 710.00 | 710.80 | 701.26 | 704.53 | 704.53 | 0.20% | 677,459 |
| Dec 4, 2025 | 709.89 | 710.00 | 701.00 | 703.10 | 703.10 | -0.62% | 494,834 |
| Dec 3, 2025 | 712.99 | 715.00 | 707.00 | 707.52 | 707.52 | -0.40% | 900,233 |
| Dec 2, 2025 | 715.00 | 723.00 | 708.98 | 710.36 | 710.36 | -0.38% | 1,770,013 |
| Dec 1, 2025 | 705.10 | 714.70 | 700.99 | 713.10 | 713.10 | 1.23% | 1,204,800 |
| Nov 28, 2025 | 708.90 | 709.00 | 701.90 | 704.44 | 704.44 | -0.27% | 748,271 |
| Nov 27, 2025 | 700.94 | 708.50 | 699.20 | 706.37 | 706.37 | 0.77% | 959,147 |
| Nov 26, 2025 | 698.98 | 703.25 | 686.00 | 700.94 | 700.94 | 0.60% | 898,908 |
| Nov 25, 2025 | 699.70 | 701.99 | 695.26 | 696.73 | 696.73 | -0.21% | 374,409 |
| Nov 24, 2025 | 710.40 | 710.40 | 697.50 | 698.21 | 698.21 | -1.51% | 766,261 |
| Nov 21, 2025 | 707.90 | 717.75 | 706.00 | 708.88 | 708.88 | -0.22% | 1,572,319 |
| Nov 20, 2025 | 700.10 | 714.90 | 700.10 | 710.41 | 710.41 | 2.24% | 2,072,308 |
| Nov 19, 2025 | 693.00 | 697.00 | 685.10 | 694.84 | 694.84 | 0.85% | 599,121 |
| Nov 18, 2025 | 694.11 | 695.51 | 687.00 | 688.95 | 688.95 | -0.70% | 496,499 |
| Nov 17, 2025 | 702.25 | 707.00 | 692.00 | 693.82 | 693.82 | -1.12% | 746,081 |
| Nov 14, 2025 | 701.00 | 711.75 | 694.22 | 701.65 | 701.65 | 0.55% | 1,802,313 |
| Nov 13, 2025 | 686.01 | 702.00 | 685.00 | 697.84 | 697.84 | 2.41% | 1,847,448 |
| Nov 12, 2025 | 684.50 | 692.00 | 679.10 | 681.44 | 681.44 | -0.49% | 721,202 |
| Nov 11, 2025 | 704.47 | 704.47 | 684.00 | 684.79 | 684.79 | -2.79% | 996,876 |
| Nov 10, 2025 | 706.00 | 714.01 | 702.80 | 704.47 | 704.47 | 0.71% | 947,886 |
| Nov 7, 2025 | 685.50 | 709.00 | 681.10 | 699.51 | 699.51 | 2.17% | 2,252,474 |
| Nov 6, 2025 | 691.00 | 695.01 | 680.55 | 684.62 | 684.62 | -0.67% | 556,077 |
| Nov 5, 2025 | 693.54 | 707.00 | 685.11 | 689.27 | 689.27 | -0.62% | 1,258,873 |
| Nov 4, 2025 | 708.15 | 709.99 | 690.00 | 693.54 | 693.54 | -2.06% | 896,416 |
| Nov 3, 2025 | 708.00 | 718.00 | 702.10 | 708.15 | 708.15 | 1.15% | 950,185 |
| Oct 31, 2025 | 700.00 | 707.50 | 694.00 | 700.11 | 700.11 | 1.25% | 1,365,348 |
| Oct 30, 2025 | 701.06 | 709.99 | 685.11 | 691.48 | 691.48 | -1.30% | 1,266,461 |
| Oct 29, 2025 | 717.87 | 719.00 | 696.50 | 700.56 | 700.56 | -2.04% | 1,345,182 |
| Oct 28, 2025 | 725.00 | 731.49 | 712.03 | 715.12 | 715.12 | -1.66% | 557,219 |
| Oct 27, 2025 | 738.00 | 738.00 | 725.00 | 727.19 | 727.19 | -1.55% | 711,072 |
| Oct 24, 2025 | 738.99 | 741.50 | 730.20 | 738.64 | 738.64 | -0.11% | 689,677 |
| Oct 23, 2025 | 742.00 | 748.88 | 736.01 | 739.43 | 739.43 | -1.05% | 803,188 |
| Oct 22, 2025 | 755.15 | 758.99 | 745.99 | 747.28 | 747.28 | -0.95% | 796,108 |
| Oct 21, 2025 | 755.00 | 760.00 | 751.11 | 754.48 | 754.48 | 0.45% | 886,832 |
| Oct 20, 2025 | 745.00 | 755.00 | 742.00 | 751.07 | 751.07 | 1.37% | 1,204,309 |
| Oct 17, 2025 | 753.51 | 754.95 | 738.98 | 740.94 | 740.94 | -1.49% | 1,071,487 |
| Oct 16, 2025 | 764.00 | 765.00 | 750.00 | 752.15 | 752.15 | -1.00% | 1,670,216 |
| Oct 15, 2025 | 760.01 | 776.50 | 757.00 | 759.74 | 759.74 | 1.94% | 13,207,470 |
| Oct 14, 2025 | 714.24 | 752.00 | 714.00 | 745.28 | 745.28 | 6.00% | 2,527,244 |
| Oct 13, 2025 | 725.00 | 727.00 | 700.51 | 703.07 | 703.07 | -3.97% | 3,106,012 |
| Oct 10, 2025 | 739.94 | 744.01 | 730.25 | 732.11 | 732.11 | -1.48% | 1,420,587 |
| Oct 9, 2025 | 741.01 | 757.00 | 735.50 | 743.14 | 743.14 | 0.41% | 1,413,885 |
| Oct 8, 2025 | 757.00 | 757.00 | 738.00 | 740.08 | 740.08 | -1.81% | 1,818,741 |
| Oct 7, 2025 | 771.10 | 773.40 | 752.00 | 753.74 | 753.74 | -2.22% | 1,436,693 |
| Oct 6, 2025 | 776.00 | 781.89 | 749.50 | 770.87 | 770.87 | -1.01% | 2,896,640 |
| Oct 3, 2025 | 790.00 | 795.00 | 776.01 | 778.73 | 778.73 | -1.22% | 1,683,404 |
| Oct 2, 2025 | 778.97 | 795.00 | 778.00 | 788.37 | 788.37 | 1.47% | 2,850,259 |
| Oct 1, 2025 | 747.00 | 782.00 | 745.00 | 776.97 | 776.97 | 4.85% | 4,847,975 |
| Sep 30, 2025 | 737.81 | 752.00 | 728.00 | 741.04 | 741.04 | 0.44% | 4,236,190 |
| Sep 29, 2025 | 741.00 | 744.50 | 727.00 | 737.81 | 737.81 | 0.51% | 3,097,388 |
| Sep 26, 2025 | 713.10 | 744.50 | 712.00 | 734.06 | 734.06 | 3.92% | 6,901,388 |
| Sep 25, 2025 | 689.60 | 713.50 | 683.00 | 706.40 | 706.40 | 2.73% | 5,636,500 |
| Sep 24, 2025 | 681.99 | 689.88 | 681.50 | 687.62 | 687.62 | 1.04% | 1,654,068 |
| Sep 23, 2025 | 673.99 | 684.01 | 672.50 | 680.53 | 680.53 | 1.22% | 2,347,957 |
| Sep 22, 2025 | 672.00 | 674.50 | 665.55 | 672.30 | 672.30 | 0.70% | 1,502,808 |
| Sep 19, 2025 | 677.00 | 679.43 | 666.00 | 667.64 | 667.64 | -0.72% | 1,423,491 |
| Sep 18, 2025 | 670.00 | 677.00 | 665.00 | 672.50 | 672.50 | -1.24% | 3,441,416 |
| Sep 17, 2025 | 686.49 | 689.00 | 678.75 | 680.93 | 659.23 | -0.53% | 3,262,951 |
| Sep 16, 2025 | 679.90 | 686.80 | 677.51 | 684.54 | 662.72 | 1.06% | 1,572,979 |
| Sep 15, 2025 | 674.00 | 681.99 | 666.15 | 677.39 | 655.80 | 0.54% | 1,436,338 |
| Sep 12, 2025 | 678.80 | 682.00 | 671.11 | 673.75 | 652.28 | -1.08% | 1,102,278 |
| Sep 11, 2025 | 696.00 | 697.00 | 677.05 | 681.14 | 659.43 | -1.90% | 2,043,435 |
| Sep 10, 2025 | 696.96 | 704.00 | 690.00 | 694.32 | 672.19 | 1.02% | 4,221,532 |
| Sep 9, 2025 | 669.99 | 700.90 | 663.70 | 687.34 | 665.44 | 3.24% | 7,524,771 |
| Sep 8, 2025 | 654.99 | 669.00 | 652.51 | 665.77 | 644.55 | 2.16% | 3,248,501 |
| Sep 5, 2025 | 654.60 | 655.00 | 648.90 | 651.69 | 630.92 | -0.08% | 1,370,855 |
| Sep 4, 2025 | 649.00 | 659.00 | 647.00 | 652.18 | 631.40 | 1.02% | 3,474,878 |
| Sep 3, 2025 | 639.68 | 648.00 | 635.70 | 645.60 | 625.03 | 1.24% | 2,199,885 |
| Sep 2, 2025 | 633.00 | 648.50 | 630.00 | 637.68 | 617.36 | 1.16% | 2,486,721 |
| Sep 1, 2025 | 627.00 | 632.25 | 624.50 | 630.38 | 610.29 | 0.66% | 637,181 |
| Aug 29, 2025 | 625.00 | 632.80 | 622.90 | 626.22 | 606.26 | 0.62% | 944,910 |
| Aug 28, 2025 | 622.50 | 625.00 | 620.70 | 622.35 | 602.52 | 0.17% | 436,998 |
| Aug 27, 2025 | 632.70 | 632.99 | 620.00 | 621.28 | 601.48 | -1.14% | 1,340,947 |
| Aug 26, 2025 | 627.11 | 635.00 | 627.11 | 628.43 | 608.40 | -0.29% | 672,418 |
| Aug 25, 2025 | 631.00 | 636.95 | 626.88 | 630.27 | 610.18 | -0.06% | 775,901 |
| Aug 22, 2025 | 629.95 | 638.00 | 629.00 | 630.67 | 610.57 | 0.44% | 911,163 |
| Aug 21, 2025 | 632.00 | 634.99 | 624.50 | 627.93 | 607.92 | -0.63% | 866,841 |
| Aug 20, 2025 | 634.00 | 637.00 | 631.10 | 631.89 | 611.75 | -0.35% | 531,069 |
| Aug 19, 2025 | 638.98 | 641.00 | 633.00 | 634.08 | 613.87 | -0.77% | 800,168 |
| Aug 18, 2025 | 635.34 | 642.98 | 634.00 | 638.98 | 618.62 | 0.57% | 827,918 |
| Aug 15, 2025 | 643.00 | 644.00 | 634.00 | 635.34 | 615.09 | -0.90% | 884,328 |
| Aug 13, 2025 | 648.85 | 648.97 | 639.00 | 641.08 | 620.65 | -1.27% | 1,217,077 |
| Aug 12, 2025 | 670.01 | 672.00 | 647.00 | 649.35 | 628.66 | -2.51% | 4,417,944 |
| Aug 11, 2025 | 633.00 | 674.90 | 625.01 | 666.05 | 644.82 | 7.68% | 8,890,516 |
| Aug 8, 2025 | 624.76 | 628.00 | 606.00 | 618.53 | 598.82 | -1.00% | 1,202,574 |
| Aug 7, 2025 | 624.97 | 629.65 | 623.00 | 624.76 | 604.85 | 0.22% | 1,021,471 |
| Aug 6, 2025 | 624.63 | 626.00 | 621.50 | 623.38 | 603.51 | -0.20% | 592,980 |
| Aug 5, 2025 | 629.00 | 629.00 | 623.61 | 624.63 | 604.72 | -0.69% | 516,493 |
| Aug 4, 2025 | 637.99 | 642.75 | 627.08 | 628.97 | 608.93 | -0.51% | 1,343,137 |
| Aug 1, 2025 | 622.07 | 636.00 | 619.00 | 632.19 | 612.04 | 1.75% | 2,162,513 |
| Jul 31, 2025 | 619.49 | 627.52 | 614.30 | 621.31 | 601.51 | 2.12% | 1,772,241 |
| Jul 30, 2025 | 611.90 | 615.00 | 607.50 | 608.40 | 589.01 | -0.40% | 559,071 |
| Jul 29, 2025 | 621.95 | 621.95 | 610.00 | 610.83 | 591.36 | -1.31% | 997,327 |
| Jul 28, 2025 | 623.00 | 627.50 | 618.50 | 618.95 | 599.23 | -0.54% | 866,017 |
| Jul 25, 2025 | 626.90 | 627.99 | 619.00 | 622.28 | 602.45 | -0.33% | 641,180 |
| Jul 24, 2025 | 635.99 | 638.84 | 620.02 | 624.37 | 604.47 | -1.58% | 1,007,023 |
| Jul 23, 2025 | 631.98 | 637.10 | 629.00 | 634.37 | 614.15 | 1.04% | 1,656,614 |
| Jul 22, 2025 | 618.51 | 634.98 | 618.51 | 627.87 | 607.86 | 1.59% | 1,602,816 |
| Jul 21, 2025 | 623.09 | 623.09 | 617.50 | 618.04 | 598.34 | -0.33% | 435,536 |
| Jul 18, 2025 | 632.10 | 632.10 | 618.00 | 620.11 | 600.35 | -1.32% | 1,047,286 |