Mari Energies Limited (PSX:MARI)
Pakistan
· Delayed Price · Currency is PKR 646.76
-4.37 (-0.67%)
At close: Apr 28, 2026
Mari Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 648.00 | 653.77 | 645.55 | 646.76 | 646.76 | -0.67% | 230,499 |
| Apr 27, 2026 | 655.00 | 660.00 | 647.00 | 651.13 | 651.13 | -0.62% | 368,134 |
| Apr 24, 2026 | 642.00 | 661.59 | 641.01 | 655.21 | 655.21 | 0.51% | 527,934 |
| Apr 23, 2026 | 664.10 | 669.00 | 650.06 | 651.86 | 651.86 | -2.13% | 463,833 |
| Apr 22, 2026 | 668.00 | 677.00 | 665.50 | 666.02 | 666.02 | -0.88% | 768,074 |
| Apr 21, 2026 | 673.99 | 675.95 | 667.50 | 671.94 | 671.94 | 0.34% | 883,054 |
| Apr 20, 2026 | 668.94 | 678.49 | 662.26 | 669.69 | 669.69 | -0.91% | 1,100,514 |
| Apr 17, 2026 | 667.00 | 680.00 | 664.94 | 675.85 | 675.85 | 1.64% | 1,544,391 |
| Apr 16, 2026 | 668.00 | 670.01 | 662.03 | 664.94 | 664.94 | 0.65% | 519,838 |
| Apr 15, 2026 | 685.00 | 685.00 | 658.24 | 660.65 | 660.65 | 0.61% | 1,063,196 |
| Apr 14, 2026 | 652.10 | 660.00 | 652.10 | 656.67 | 656.67 | 1.63% | 492,682 |
| Apr 13, 2026 | 650.26 | 654.00 | 641.10 | 646.15 | 646.15 | -3.30% | 700,538 |
| Apr 10, 2026 | 671.00 | 675.00 | 666.01 | 668.21 | 668.21 | 0.08% | 640,785 |
| Apr 9, 2026 | 685.00 | 685.00 | 662.00 | 667.70 | 667.70 | -3.04% | 1,987,220 |
| Apr 8, 2026 | 680.00 | 692.00 | 659.00 | 688.60 | 688.60 | 9.02% | 3,769,585 |
| Apr 7, 2026 | 629.48 | 635.00 | 621.00 | 631.64 | 631.64 | -0.37% | 658,192 |
| Apr 6, 2026 | 625.05 | 637.00 | 614.00 | 634.00 | 634.00 | 1.75% | 725,467 |
| Apr 3, 2026 | 625.00 | 638.80 | 622.05 | 623.08 | 623.08 | -1.43% | 617,372 |
| Apr 2, 2026 | 634.99 | 635.00 | 625.00 | 632.10 | 632.10 | -1.56% | 667,315 |
| Apr 1, 2026 | 634.00 | 658.90 | 632.50 | 642.14 | 642.14 | 2.25% | 1,702,430 |
| Mar 31, 2026 | 614.00 | 635.00 | 612.00 | 628.01 | 628.01 | 2.31% | 655,021 |
| Mar 30, 2026 | 613.00 | 620.00 | 603.03 | 613.86 | 613.86 | -0.66% | 490,813 |
| Mar 27, 2026 | 634.89 | 634.89 | 602.25 | 617.92 | 617.92 | -1.47% | 1,173,469 |
| Mar 26, 2026 | 640.10 | 642.10 | 626.00 | 627.14 | 627.14 | -2.34% | 971,060 |
| Mar 25, 2026 | 624.00 | 650.00 | 622.01 | 642.14 | 642.14 | 3.67% | 1,070,283 |
| Mar 24, 2026 | 624.00 | 629.00 | 619.00 | 619.43 | 619.43 | 0.38% | 703,100 |
| Mar 19, 2026 | 615.00 | 631.00 | 605.50 | 617.07 | 617.07 | -0.22% | 2,039,169 |
| Mar 18, 2026 | 603.00 | 625.00 | 600.00 | 618.45 | 618.45 | 2.97% | 919,164 |
| Mar 17, 2026 | 600.50 | 607.00 | 590.85 | 600.62 | 600.62 | 0.31% | 393,211 |
| Mar 16, 2026 | 611.40 | 613.00 | 595.00 | 598.76 | 598.76 | -2.42% | 398,691 |
| Mar 13, 2026 | 606.10 | 616.90 | 604.50 | 613.62 | 613.62 | 0.80% | 538,257 |
| Mar 12, 2026 | 620.21 | 624.00 | 608.00 | 608.75 | 608.75 | -1.85% | 652,152 |
| Mar 11, 2026 | 630.36 | 640.00 | 615.00 | 620.21 | 620.21 | -1.61% | 721,961 |
| Mar 10, 2026 | 665.00 | 665.00 | 620.00 | 630.36 | 630.36 | 2.17% | 1,566,127 |
| Mar 9, 2026 | 607.00 | 624.00 | 565.00 | 616.99 | 616.99 | -0.01% | 1,473,433 |
| Mar 6, 2026 | 618.00 | 628.00 | 610.00 | 617.05 | 617.05 | -0.10% | 759,660 |
| Mar 5, 2026 | 592.02 | 620.00 | 592.02 | 617.65 | 617.65 | 4.56% | 1,768,794 |
| Mar 4, 2026 | 590.00 | 601.00 | 576.10 | 590.73 | 590.73 | 0.88% | 1,379,920 |
| Mar 3, 2026 | 547.00 | 590.00 | 546.00 | 585.59 | 585.59 | 7.27% | 2,225,279 |
| Mar 2, 2026 | 550.00 | 576.90 | 544.56 | 545.88 | 545.88 | -9.78% | 2,737,751 |
| Feb 27, 2026 | 610.00 | 613.00 | 600.58 | 605.07 | 605.07 | -1.28% | 1,260,405 |
| Feb 26, 2026 | 606.66 | 622.00 | 595.56 | 612.94 | 612.94 | 1.24% | 1,947,713 |
| Feb 25, 2026 | 620.00 | 620.00 | 604.00 | 605.41 | 605.41 | -1.48% | 595,185 |
| Feb 24, 2026 | 635.00 | 635.00 | 611.00 | 614.50 | 614.50 | -3.16% | 1,219,325 |
| Feb 23, 2026 | 664.50 | 665.98 | 630.21 | 634.53 | 634.53 | -4.53% | 1,189,203 |
| Feb 20, 2026 | 661.18 | 671.00 | 650.00 | 664.63 | 664.63 | 0.52% | 744,051 |
| Feb 19, 2026 | 677.00 | 678.90 | 652.25 | 661.20 | 661.20 | -2.33% | 435,673 |
| Feb 18, 2026 | 679.00 | 683.00 | 669.50 | 676.96 | 676.96 | 0.14% | 2,246,022 |
| Feb 17, 2026 | 671.95 | 684.50 | 671.50 | 676.02 | 676.02 | 0.66% | 497,763 |
| Feb 16, 2026 | 688.00 | 690.00 | 664.00 | 671.59 | 671.59 | -2.28% | 820,909 |
| Feb 13, 2026 | 689.90 | 692.50 | 683.11 | 687.25 | 687.25 | -0.02% | 326,489 |
| Feb 12, 2026 | 692.00 | 692.99 | 679.00 | 687.39 | 687.39 | -0.47% | 529,084 |
| Feb 11, 2026 | 691.73 | 696.25 | 688.99 | 690.64 | 690.64 | -0.16% | 300,908 |
| Feb 10, 2026 | 693.00 | 697.00 | 690.50 | 691.73 | 691.73 | -0.05% | 341,826 |
| Feb 9, 2026 | 702.01 | 706.00 | 685.00 | 692.08 | 692.08 | -1.22% | 1,212,487 |
| Feb 6, 2026 | 705.95 | 707.50 | 689.88 | 700.64 | 700.64 | -0.75% | 1,506,943 |
| Feb 4, 2026 | 710.99 | 711.00 | 704.99 | 705.90 | 705.90 | -0.35% | 802,890 |
| Feb 3, 2026 | 709.90 | 715.90 | 707.50 | 708.41 | 708.41 | -0.08% | 573,478 |
| Feb 2, 2026 | 712.00 | 716.81 | 704.00 | 709.00 | 709.00 | -0.15% | 1,077,277 |
| Jan 30, 2026 | 693.01 | 725.00 | 693.01 | 710.07 | 710.07 | 1.37% | 2,057,541 |
| Jan 29, 2026 | 716.01 | 719.99 | 698.00 | 700.45 | 692.15 | -2.11% | 1,654,749 |
| Jan 28, 2026 | 725.01 | 727.70 | 714.24 | 715.57 | 707.09 | -1.15% | 1,032,579 |
| Jan 27, 2026 | 724.00 | 727.40 | 715.00 | 723.87 | 715.29 | -0.07% | 1,468,897 |
| Jan 26, 2026 | 734.00 | 738.50 | 720.00 | 724.37 | 715.79 | -1.12% | 2,199,916 |
| Jan 23, 2026 | 739.00 | 739.00 | 730.00 | 732.58 | 723.90 | -0.36% | 856,234 |
| Jan 22, 2026 | 738.00 | 742.74 | 733.90 | 735.23 | 726.52 | -0.34% | 809,917 |
| Jan 21, 2026 | 734.50 | 749.99 | 733.50 | 737.75 | 729.01 | 0.42% | 2,425,822 |
| Jan 20, 2026 | 737.00 | 739.00 | 732.10 | 734.70 | 725.99 | -0.03% | 721,038 |
| Jan 19, 2026 | 739.10 | 740.00 | 734.00 | 734.90 | 726.19 | -0.22% | 1,203,789 |
| Jan 16, 2026 | 730.00 | 740.00 | 728.00 | 736.52 | 727.79 | 1.76% | 1,698,138 |
| Jan 15, 2026 | 732.99 | 739.85 | 718.01 | 723.80 | 715.22 | -1.33% | 715,952 |
| Jan 14, 2026 | 739.88 | 743.00 | 729.00 | 733.59 | 724.90 | 0.05% | 1,169,490 |
| Jan 13, 2026 | 734.00 | 735.00 | 722.50 | 733.26 | 724.57 | 0.31% | 953,429 |
| Jan 12, 2026 | 740.00 | 740.00 | 729.01 | 731.00 | 722.34 | -1.34% | 954,762 |
| Jan 9, 2026 | 744.00 | 754.89 | 738.00 | 740.92 | 732.14 | -0.01% | 1,742,714 |
| Jan 8, 2026 | 736.00 | 755.00 | 736.00 | 740.97 | 732.19 | 1.08% | 3,594,139 |
| Jan 7, 2026 | 730.10 | 738.47 | 729.00 | 733.06 | 724.37 | 0.58% | 877,904 |
| Jan 6, 2026 | 737.94 | 739.50 | 726.00 | 728.85 | 720.21 | -0.70% | 1,060,539 |
| Jan 5, 2026 | 734.98 | 742.36 | 730.50 | 734.01 | 725.31 | 0.52% | 1,602,394 |
| Jan 2, 2026 | 718.49 | 743.90 | 717.03 | 730.18 | 721.53 | 1.84% | 4,317,301 |
| Jan 1, 2026 | 716.00 | 721.00 | 714.80 | 716.97 | 708.47 | 0.15% | 568,684 |
| Dec 31, 2025 | 718.00 | 723.90 | 713.51 | 715.89 | 707.41 | -0.27% | 871,230 |
| Dec 30, 2025 | 717.98 | 724.00 | 715.81 | 717.83 | 709.32 | 0.31% | 1,092,670 |
| Dec 29, 2025 | 708.70 | 727.00 | 704.00 | 715.63 | 707.15 | 1.74% | 2,723,120 |
| Dec 26, 2025 | 700.63 | 710.74 | 700.63 | 703.41 | 695.07 | 0.40% | 924,821 |
| Dec 24, 2025 | 706.00 | 706.97 | 698.00 | 700.63 | 692.33 | -0.47% | 664,202 |
| Dec 23, 2025 | 709.99 | 710.00 | 703.00 | 703.91 | 695.57 | -0.39% | 364,547 |
| Dec 22, 2025 | 709.00 | 713.00 | 704.00 | 706.67 | 698.30 | -0.01% | 658,525 |
| Dec 19, 2025 | 702.00 | 714.10 | 702.00 | 706.73 | 698.36 | 0.50% | 1,029,507 |
| Dec 18, 2025 | 706.00 | 707.00 | 702.00 | 703.23 | 694.90 | -0.10% | 269,651 |
| Dec 17, 2025 | 708.00 | 710.85 | 701.01 | 703.91 | 695.57 | -0.29% | 625,653 |
| Dec 16, 2025 | 712.01 | 713.76 | 705.00 | 705.94 | 697.57 | -0.16% | 540,181 |
| Dec 15, 2025 | 707.40 | 716.00 | 705.50 | 707.08 | 698.70 | -0.04% | 1,183,292 |
| Dec 12, 2025 | 705.89 | 717.00 | 703.70 | 707.38 | 699.00 | 0.35% | 997,837 |
| Dec 11, 2025 | 714.74 | 714.74 | 704.00 | 704.89 | 696.54 | -0.36% | 425,382 |
| Dec 10, 2025 | 717.00 | 718.60 | 704.00 | 707.44 | 699.06 | -0.95% | 530,132 |
| Dec 9, 2025 | 707.00 | 724.90 | 707.00 | 714.26 | 705.80 | 1.37% | 1,342,838 |
| Dec 8, 2025 | 704.00 | 709.30 | 702.00 | 704.59 | 696.24 | 0.01% | 599,626 |
| Dec 5, 2025 | 710.00 | 710.80 | 701.26 | 704.53 | 696.18 | 0.20% | 677,459 |
| Dec 4, 2025 | 709.89 | 710.00 | 701.00 | 703.10 | 694.77 | -0.62% | 494,834 |