Merit Packaging Limited (PSX:MERIT)
Pakistan
· Delayed Price · Currency is PKR 8.10
-0.34 (-4.03%)
At close: Mar 6, 2026
Merit Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.47 | 8.47 | 8.09 | 8.10 | 8.10 | -4.03% | 108,611 |
| Mar 5, 2026 | 8.07 | 8.78 | 8.07 | 8.44 | 8.44 | 4.58% | 376,988 |
| Mar 4, 2026 | 9.02 | 9.02 | 8.02 | 8.07 | 8.07 | -10.53% | 807,458 |
| Mar 3, 2026 | 9.70 | 9.75 | 9.02 | 9.02 | 9.02 | -9.98% | 253,323 |
| Mar 2, 2026 | 8.91 | 10.81 | 8.81 | 10.02 | 10.02 | 2.14% | 770,309 |
| Feb 27, 2026 | 10.18 | 10.18 | 9.70 | 9.81 | 9.81 | -2.68% | 94,726 |
| Feb 26, 2026 | 10.75 | 10.80 | 10.00 | 10.08 | 10.08 | -7.52% | 336,848 |
| Feb 25, 2026 | 10.90 | 11.30 | 10.75 | 10.90 | 10.90 | - | 15,291 |
| Feb 24, 2026 | 11.29 | 11.29 | 10.75 | 10.90 | 10.90 | -5.22% | 53,439 |
| Feb 23, 2026 | 11.77 | 11.85 | 11.36 | 11.50 | 11.50 | -2.29% | 19,768 |
| Feb 20, 2026 | 12.22 | 12.40 | 11.70 | 11.77 | 11.77 | -1.42% | 19,483 |
| Feb 19, 2026 | 12.01 | 12.40 | 11.90 | 11.94 | 11.94 | -2.45% | 45,118 |
| Feb 18, 2026 | 12.19 | 12.30 | 11.80 | 12.24 | 12.24 | 2.77% | 97,213 |
| Feb 17, 2026 | 12.48 | 12.48 | 11.75 | 11.91 | 11.91 | -0.75% | 37,885 |
| Feb 16, 2026 | 12.19 | 12.25 | 11.95 | 12.00 | 12.00 | -2.04% | 76,934 |
| Feb 13, 2026 | 12.48 | 12.50 | 12.10 | 12.25 | 12.25 | 0.08% | 72,242 |
| Feb 12, 2026 | 12.48 | 12.48 | 12.22 | 12.24 | 12.24 | -1.92% | 188,133 |
| Feb 11, 2026 | 12.45 | 12.67 | 12.31 | 12.48 | 12.48 | 0.81% | 41,008 |
| Feb 10, 2026 | 12.70 | 12.70 | 12.18 | 12.38 | 12.38 | 0.16% | 172,647 |
| Feb 9, 2026 | 12.50 | 12.70 | 12.35 | 12.36 | 12.36 | -2.29% | 138,214 |
| Feb 6, 2026 | 12.74 | 13.15 | 12.50 | 12.65 | 12.65 | 1.36% | 239,297 |
| Feb 4, 2026 | 12.44 | 12.75 | 12.40 | 12.48 | 12.48 | 0.40% | 122,991 |
| Feb 3, 2026 | 12.74 | 12.74 | 12.20 | 12.43 | 12.43 | 0.24% | 61,806 |
| Feb 2, 2026 | 12.48 | 12.48 | 12.10 | 12.40 | 12.40 | -0.64% | 90,137 |
| Jan 30, 2026 | 12.70 | 12.70 | 12.40 | 12.48 | 12.48 | -0.16% | 152,496 |
| Jan 29, 2026 | 12.65 | 12.98 | 12.41 | 12.50 | 12.50 | -2.27% | 270,032 |
| Jan 28, 2026 | 12.90 | 12.90 | 12.58 | 12.79 | 12.79 | -0.31% | 105,701 |
| Jan 27, 2026 | 12.86 | 12.99 | 12.41 | 12.83 | 12.83 | 1.02% | 378,537 |
| Jan 26, 2026 | 12.58 | 12.84 | 12.53 | 12.70 | 12.70 | -0.39% | 111,154 |
| Jan 23, 2026 | 12.80 | 12.96 | 12.60 | 12.75 | 12.75 | -1.09% | 266,236 |
| Jan 22, 2026 | 12.93 | 12.93 | 12.70 | 12.89 | 12.89 | 0.55% | 145,395 |
| Jan 21, 2026 | 12.81 | 12.99 | 12.78 | 12.82 | 12.82 | -0.70% | 170,195 |
| Jan 20, 2026 | 12.98 | 13.09 | 12.86 | 12.91 | 12.91 | -0.54% | 85,382 |
| Jan 19, 2026 | 13.04 | 13.11 | 12.95 | 12.98 | 12.98 | -0.38% | 102,160 |
| Jan 16, 2026 | 13.00 | 13.13 | 12.92 | 13.03 | 13.03 | 1.72% | 206,933 |
| Jan 15, 2026 | 13.03 | 13.10 | 12.78 | 12.81 | 12.81 | -0.47% | 452,276 |
| Jan 14, 2026 | 13.02 | 13.08 | 12.80 | 12.87 | 12.87 | -1.76% | 310,243 |
| Jan 13, 2026 | 13.12 | 13.18 | 12.90 | 13.10 | 13.10 | -0.30% | 142,883 |
| Jan 12, 2026 | 13.10 | 13.19 | 12.92 | 13.14 | 13.14 | 0.84% | 124,775 |
| Jan 9, 2026 | 13.29 | 13.45 | 13.00 | 13.03 | 13.03 | -1.73% | 763,641 |
| Jan 8, 2026 | 13.13 | 13.46 | 13.13 | 13.26 | 13.26 | 0.08% | 125,413 |
| Jan 7, 2026 | 13.40 | 13.40 | 13.14 | 13.25 | 13.25 | -0.15% | 219,224 |
| Jan 6, 2026 | 13.28 | 13.40 | 13.15 | 13.27 | 13.27 | -0.08% | 236,622 |
| Jan 5, 2026 | 13.50 | 13.50 | 13.20 | 13.28 | 13.28 | -0.08% | 226,293 |
| Jan 2, 2026 | 13.59 | 13.59 | 13.25 | 13.29 | 13.29 | -1.34% | 189,763 |
| Jan 1, 2026 | 13.64 | 13.64 | 13.25 | 13.47 | 13.47 | 0.52% | 259,053 |
| Dec 31, 2025 | 13.60 | 13.60 | 13.20 | 13.40 | 13.40 | 0.07% | 280,981 |
| Dec 30, 2025 | 13.18 | 13.50 | 13.01 | 13.39 | 13.39 | 1.44% | 378,001 |
| Dec 29, 2025 | 13.15 | 13.44 | 13.15 | 13.20 | 13.20 | 0.08% | 156,544 |
| Dec 26, 2025 | 13.60 | 13.70 | 13.15 | 13.19 | 13.19 | -0.08% | 846,605 |
| Dec 24, 2025 | 13.39 | 13.39 | 13.12 | 13.20 | 13.20 | 0.15% | 180,393 |
| Dec 23, 2025 | 13.34 | 13.63 | 13.10 | 13.18 | 13.18 | -0.08% | 735,570 |
| Dec 22, 2025 | 13.97 | 14.10 | 13.05 | 13.19 | 13.19 | -3.72% | 3,429,256 |
| Dec 19, 2025 | 13.25 | 14.63 | 13.25 | 13.70 | 13.70 | 3.01% | 6,162,860 |
| Dec 18, 2025 | 13.49 | 13.51 | 13.20 | 13.30 | 13.30 | -0.08% | 749,139 |
| Dec 17, 2025 | 13.15 | 13.65 | 13.02 | 13.31 | 13.31 | 2.15% | 738,719 |
| Dec 16, 2025 | 13.24 | 13.24 | 13.00 | 13.03 | 13.03 | -0.15% | 234,656 |
| Dec 15, 2025 | 13.11 | 13.19 | 12.99 | 13.05 | 13.05 | 0.31% | 177,773 |
| Dec 12, 2025 | 13.10 | 13.20 | 13.00 | 13.01 | 13.01 | -0.31% | 72,039 |
| Dec 11, 2025 | 13.05 | 13.28 | 13.00 | 13.05 | 13.05 | -0.99% | 170,251 |
| Dec 10, 2025 | 13.30 | 13.30 | 13.01 | 13.18 | 13.18 | -0.23% | 151,721 |
| Dec 9, 2025 | 13.01 | 13.39 | 13.01 | 13.21 | 13.21 | 1.15% | 104,126 |
| Dec 8, 2025 | 13.40 | 13.40 | 12.93 | 13.06 | 13.06 | -0.31% | 54,524 |
| Dec 5, 2025 | 13.14 | 13.60 | 13.05 | 13.10 | 13.10 | -0.91% | 106,532 |
| Dec 4, 2025 | 13.41 | 13.45 | 13.12 | 13.22 | 13.22 | 0.08% | 84,303 |
| Dec 3, 2025 | 13.25 | 13.97 | 13.20 | 13.21 | 13.21 | -0.23% | 712,544 |
| Dec 2, 2025 | 12.96 | 13.49 | 12.60 | 13.24 | 13.24 | 2.56% | 285,451 |
| Dec 1, 2025 | 12.99 | 12.99 | 12.60 | 12.91 | 12.91 | 1.41% | 83,123 |
| Nov 28, 2025 | 13.00 | 13.00 | 12.57 | 12.73 | 12.73 | -0.16% | 145,858 |
| Nov 27, 2025 | 12.99 | 13.00 | 12.70 | 12.75 | 12.75 | -0.23% | 81,121 |
| Nov 26, 2025 | 13.25 | 13.25 | 12.52 | 12.78 | 12.78 | -1.92% | 62,268 |
| Nov 25, 2025 | 13.30 | 13.48 | 12.78 | 13.03 | 13.03 | 0.23% | 115,926 |
| Nov 24, 2025 | 13.44 | 13.44 | 12.99 | 13.00 | 13.00 | -0.15% | 135,052 |
| Nov 21, 2025 | 13.44 | 13.44 | 13.00 | 13.02 | 13.02 | -1.14% | 135,636 |
| Nov 20, 2025 | 13.49 | 13.49 | 13.00 | 13.17 | 13.17 | 0.15% | 55,938 |
| Nov 19, 2025 | 13.79 | 13.79 | 12.90 | 13.15 | 13.15 | -2.23% | 147,803 |
| Nov 18, 2025 | 13.62 | 13.90 | 13.25 | 13.45 | 13.45 | 0.98% | 599,786 |
| Nov 17, 2025 | 13.11 | 13.40 | 13.11 | 13.32 | 13.32 | 1.60% | 140,870 |
| Nov 14, 2025 | 13.49 | 13.49 | 13.00 | 13.11 | 13.11 | - | 96,617 |
| Nov 13, 2025 | 13.58 | 13.58 | 13.11 | 13.11 | 13.11 | -0.68% | 50,331 |
| Nov 12, 2025 | 13.01 | 13.35 | 13.00 | 13.20 | 13.20 | 0.30% | 230,956 |
| Nov 11, 2025 | 13.70 | 13.70 | 13.13 | 13.16 | 13.16 | -2.95% | 266,645 |
| Nov 10, 2025 | 13.60 | 14.00 | 13.51 | 13.56 | 13.56 | 1.04% | 1,031,451 |
| Nov 7, 2025 | 13.05 | 13.65 | 12.56 | 13.42 | 13.42 | 3.71% | 1,584,173 |
| Nov 6, 2025 | 12.95 | 13.10 | 12.81 | 12.94 | 12.94 | 0.31% | 107,769 |
| Nov 5, 2025 | 13.00 | 13.24 | 12.72 | 12.90 | 12.90 | 0.62% | 683,473 |
| Nov 4, 2025 | 12.65 | 12.99 | 12.47 | 12.82 | 12.82 | 2.07% | 305,364 |
| Nov 3, 2025 | 12.50 | 12.80 | 12.30 | 12.56 | 12.56 | 0.64% | 179,226 |
| Oct 31, 2025 | 12.84 | 12.94 | 12.31 | 12.48 | 12.48 | -2.12% | 870,792 |
| Oct 30, 2025 | 13.45 | 13.56 | 12.50 | 12.75 | 12.75 | 3.41% | 2,529,989 |
| Oct 29, 2025 | 12.51 | 12.79 | 12.25 | 12.33 | 12.33 | -1.04% | 54,296 |
| Oct 28, 2025 | 12.55 | 13.15 | 12.25 | 12.46 | 12.46 | -0.95% | 104,697 |
| Oct 27, 2025 | 12.77 | 12.98 | 12.51 | 12.58 | 12.58 | -1.49% | 53,121 |
| Oct 24, 2025 | 13.05 | 13.23 | 12.55 | 12.77 | 12.77 | -1.01% | 275,061 |
| Oct 23, 2025 | 13.00 | 13.10 | 12.79 | 12.90 | 12.90 | -0.77% | 178,123 |
| Oct 22, 2025 | 13.29 | 13.34 | 13.00 | 13.00 | 13.00 | -0.91% | 186,139 |
| Oct 21, 2025 | 13.50 | 13.50 | 12.66 | 13.12 | 13.12 | -1.28% | 808,378 |
| Oct 20, 2025 | 13.20 | 13.98 | 12.90 | 13.29 | 13.29 | 1.76% | 2,050,523 |
| Oct 17, 2025 | 12.82 | 13.45 | 12.82 | 13.06 | 13.06 | 1.79% | 445,434 |
| Oct 16, 2025 | 12.95 | 13.75 | 12.66 | 12.83 | 12.83 | 0.79% | 196,455 |