Skip to main content
Mari Energies Limited (PSX:MARI)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
617.05
-0.60 (-0.10%)
At close: Mar 6, 2026

Mari Energies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026618.00628.00610.00617.05617.05-0.10%759,660
Mar 5, 2026592.02620.00592.02617.65617.654.56%1,768,794
Mar 4, 2026590.00601.00576.10590.73590.730.88%1,379,920
Mar 3, 2026547.00590.00546.00585.59585.597.27%2,225,279
Mar 2, 2026550.00576.90544.56545.88545.88-9.78%2,737,751
Feb 27, 2026610.00613.00600.58605.07605.07-1.28%1,260,405
Feb 26, 2026606.66622.00595.56612.94612.941.24%1,947,713
Feb 25, 2026620.00620.00604.00605.41605.41-1.48%595,185
Feb 24, 2026635.00635.00611.00614.50614.50-3.16%1,219,325
Feb 23, 2026664.50665.98630.21634.53634.53-4.53%1,189,203
Feb 20, 2026661.18671.00650.00664.63664.630.52%744,051
Feb 19, 2026677.00678.90652.25661.20661.20-2.33%435,673
Feb 18, 2026679.00683.00669.50676.96676.960.14%2,246,022
Feb 17, 2026671.95684.50671.50676.02676.020.66%497,763
Feb 16, 2026688.00690.00664.00671.59671.59-2.28%820,909
Feb 13, 2026689.90692.50683.11687.25687.25-0.02%326,489
Feb 12, 2026692.00692.99679.00687.39687.39-0.47%529,084
Feb 11, 2026691.73696.25688.99690.64690.64-0.16%300,908
Feb 10, 2026693.00697.00690.50691.73691.73-0.05%341,826
Feb 9, 2026702.01706.00685.00692.08692.08-1.22%1,212,487
Feb 6, 2026705.95707.50689.88700.64700.64-0.75%1,506,943
Feb 4, 2026710.99711.00704.99705.90705.90-0.35%802,890
Feb 3, 2026709.90715.90707.50708.41708.41-0.08%573,478
Feb 2, 2026712.00716.81704.00709.00709.00-0.15%1,077,277
Jan 30, 2026693.01725.00693.01710.07710.071.37%2,057,541
Jan 29, 2026716.01719.99698.00700.45692.15-2.11%1,654,749
Jan 28, 2026725.01727.70714.24715.57707.09-1.15%1,032,579
Jan 27, 2026724.00727.40715.00723.87715.29-0.07%1,468,897
Jan 26, 2026734.00738.50720.00724.37715.79-1.12%2,199,916
Jan 23, 2026739.00739.00730.00732.58723.90-0.36%856,234
Jan 22, 2026738.00742.74733.90735.23726.52-0.34%809,917
Jan 21, 2026734.50749.99733.50737.75729.010.42%2,425,822
Jan 20, 2026737.00739.00732.10734.70725.99-0.03%721,038
Jan 19, 2026739.10740.00734.00734.90726.19-0.22%1,203,789
Jan 16, 2026730.00740.00728.00736.52727.791.76%1,698,138
Jan 15, 2026732.99739.85718.01723.80715.22-1.33%715,952
Jan 14, 2026739.88743.00729.00733.59724.900.05%1,169,490
Jan 13, 2026734.00735.00722.50733.26724.570.31%953,429
Jan 12, 2026740.00740.00729.01731.00722.34-1.34%954,762
Jan 9, 2026744.00754.89738.00740.92732.14-0.01%1,742,714
Jan 8, 2026736.00755.00736.00740.97732.191.08%3,594,139
Jan 7, 2026730.10738.47729.00733.06724.370.58%877,904
Jan 6, 2026737.94739.50726.00728.85720.21-0.70%1,060,539
Jan 5, 2026734.98742.36730.50734.01725.310.52%1,602,394
Jan 2, 2026718.49743.90717.03730.18721.531.84%4,317,301
Jan 1, 2026716.00721.00714.80716.97708.470.15%568,684
Dec 31, 2025718.00723.90713.51715.89707.41-0.27%871,230
Dec 30, 2025717.98724.00715.81717.83709.320.31%1,092,670
Dec 29, 2025708.70727.00704.00715.63707.151.74%2,723,120
Dec 26, 2025700.63710.74700.63703.41695.070.40%924,821
Dec 24, 2025706.00706.97698.00700.63692.33-0.47%664,202
Dec 23, 2025709.99710.00703.00703.91695.57-0.39%364,547
Dec 22, 2025709.00713.00704.00706.67698.30-0.01%658,525
Dec 19, 2025702.00714.10702.00706.73698.360.50%1,029,507
Dec 18, 2025706.00707.00702.00703.23694.90-0.10%269,651
Dec 17, 2025708.00710.85701.01703.91695.57-0.29%625,653
Dec 16, 2025712.01713.76705.00705.94697.57-0.16%540,181
Dec 15, 2025707.40716.00705.50707.08698.70-0.04%1,183,292
Dec 12, 2025705.89717.00703.70707.38699.000.35%997,837
Dec 11, 2025714.74714.74704.00704.89696.54-0.36%425,382
Dec 10, 2025717.00718.60704.00707.44699.06-0.95%530,132
Dec 9, 2025707.00724.90707.00714.26705.801.37%1,342,838
Dec 8, 2025704.00709.30702.00704.59696.240.01%599,626
Dec 5, 2025710.00710.80701.26704.53696.180.20%677,459
Dec 4, 2025709.89710.00701.00703.10694.77-0.62%494,834
Dec 3, 2025712.99715.00707.00707.52699.14-0.40%900,233
Dec 2, 2025715.00723.00708.98710.36701.94-0.38%1,770,013
Dec 1, 2025705.10714.70700.99713.10704.651.23%1,204,800
Nov 28, 2025708.90709.00701.90704.44696.09-0.27%748,271
Nov 27, 2025700.94708.50699.20706.37698.000.77%959,147
Nov 26, 2025698.98703.25686.00700.94692.630.60%898,908
Nov 25, 2025699.70701.99695.26696.73688.47-0.21%374,409
Nov 24, 2025710.40710.40697.50698.21689.94-1.51%766,261
Nov 21, 2025707.90717.75706.00708.88700.48-0.22%1,572,319
Nov 20, 2025700.10714.90700.10710.41701.992.24%2,072,308
Nov 19, 2025693.00697.00685.10694.84686.610.85%599,121
Nov 18, 2025694.11695.51687.00688.95680.79-0.70%496,499
Nov 17, 2025702.25707.00692.00693.82685.60-1.12%746,081
Nov 14, 2025701.00711.75694.22701.65693.340.55%1,802,313
Nov 13, 2025686.01702.00685.00697.84689.572.41%1,847,448
Nov 12, 2025684.50692.00679.10681.44673.37-0.49%721,202
Nov 11, 2025704.47704.47684.00684.79676.68-2.79%996,876
Nov 10, 2025706.00714.01702.80704.47696.120.71%947,886
Nov 7, 2025685.50709.00681.10699.51691.222.17%2,252,474
Nov 6, 2025691.00695.01680.55684.62676.51-0.67%556,077
Nov 5, 2025693.54707.00685.11689.27681.10-0.62%1,258,873
Nov 4, 2025708.15709.99690.00693.54685.32-2.06%896,416
Nov 3, 2025708.00718.00702.10708.15699.761.15%950,185
Oct 31, 2025700.00707.50694.00700.11691.811.25%1,365,348
Oct 30, 2025701.06709.99685.11691.48683.29-1.30%1,266,461
Oct 29, 2025717.87719.00696.50700.56692.26-2.04%1,345,182
Oct 28, 2025725.00731.49712.03715.12706.65-1.66%557,219
Oct 27, 2025738.00738.00725.00727.19718.57-1.55%711,072
Oct 24, 2025738.99741.50730.20738.64729.89-0.11%689,677
Oct 23, 2025742.00748.88736.01739.43730.67-1.05%803,188
Oct 22, 2025755.15758.99745.99747.28738.43-0.95%796,108
Oct 21, 2025755.00760.00751.11754.48745.540.45%886,832
Oct 20, 2025745.00755.00742.00751.07742.171.37%1,204,309
Oct 17, 2025753.51754.95738.98740.94732.16-1.49%1,071,487
Oct 16, 2025764.00765.00750.00752.15743.24-1.00%1,670,216