SUPER
WAITLIST
  1. Home
  2. Stocks
  3. MARI
  4. History

MARI · OIL & GAS EXPLORATION COMPANIES

MARI share price history Mari Energies Limited

Mari Energies Limited (MARI) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 719.30. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 104.36
Last session
13 Nov 2026close Rs 719.30
Sessions on file
2,519123 months
Highest close
Rs 899.7316 Dec 2024
Lowest close
Rs 92.222 Sep 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

MARI month-end close

542965387802026-112016-092021-10MARI month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026719.30719.30651.4022,322,5819
Oct 2026631.53649.98627.787,264,99522
Sep 2026633.73664.49630.308,466,67222
Aug 2026663.26681.53649.7716,845,81919
Jul 2026646.40704.10633.0224,889,92923
Jun 2026674.29674.29647.6614,287,80520
May 2026669.47669.47628.8811,422,38917
Apr 2026631.93688.60623.0820,165,71122
Mar 2026628.01642.14545.8822,637,31520
Feb 2026605.07709.00605.0717,627,63119
Jan 2026710.07740.97700.4533,685,92822
Dec 2025715.89717.83700.6319,890,55322
Nov 2025704.44710.41681.4421,463,07420
Oct 2025700.11788.37691.4849,576,01523
Sep 2025741.04741.04630.3864,823,51122
Aug 2025626.22666.05618.5330,357,36620
Jul 2025621.31649.13608.4024,721,07123
Jun 2025626.89640.48599.5320,117,97619
May 2025623.34652.96544.4230,978,75120
Apr 2025605.89706.65601.2553,480,24820
Mar 2025684.16700.09542.0048,628,67619
Feb 2025548.56587.59548.5625,781,42219
Jan 2025592.45726.89520.5053,905,52023
Dec 2024719.61899.73464.59108,153,92421
Nov 2024462.22466.63409.8650,390,93821
Oct 2024406.47448.10403.9327,875,58123
Sep 2024425.54457.49382.6932,681,93820
Aug 2024376.92378.91287.6533,464,93321
Jul 2024294.80302.31293.687,656,67821
Jun 2024301.37306.23281.717,037,32517
May 2024308.41315.34297.9516,578,83721
Apr 2024303.03314.34276.758,571,51918
Mar 2024281.89281.89261.968,228,18721
Feb 2024260.95260.95238.567,668,89119
Jan 2024251.08281.63233.0121,659,39123
Dec 2023232.90243.54190.9729,855,91620
Nov 2023189.75204.70176.5317,623,17921
Oct 2023174.75176.35169.389,511,38922
Sep 2023173.34180.51171.755,018,89520
Aug 2023177.29189.51177.2918,530,05522
Jul 2023178.62178.62170.0912,029,01320
Jun 2023168.29175.80166.0010,102,96719
May 2023171.10177.71167.206,892,34422
Apr 2023176.65176.65166.675,145,57016
Mar 2023168.14169.22160.066,745,82422
Feb 2023159.96170.56159.967,148,56520
Jan 2023168.71174.12154.4114,635,38622
Dec 2022171.88186.66168.555,668,47922
Nov 2022185.58187.27183.124,857,85821
Oct 2022186.98190.03172.435,498,57721
Sep 2022173.87189.54171.205,128,63222
Aug 2022187.56191.09186.456,200,80221
Jul 2022188.43196.70187.773,637,62018
Jun 2022193.30199.00181.1012,963,04222
May 2022179.43191.16176.293,401,41518
Apr 2022190.62196.56188.942,639,56520
Mar 2022196.61200.01190.832,393,78422
Feb 2022198.70198.92188.385,733,36020
Jan 2022188.89190.09183.174,529,34021
Dec 2021183.80188.73178.176,125,76023
Nov 2021187.60193.02186.277,519,86022
Oct 2021188.93197.69172.229,340,38020
Sep 2021172.60174.64170.004,916,70022
Aug 2021170.66170.66164.513,759,84020
Jul 2021167.89171.83167.632,101,50019
Jun 2021169.38174.55165.626,838,02022
May 2021173.54177.81167.045,839,38015
Apr 2021169.52179.51169.497,497,18022
Mar 2021170.14177.95170.085,887,98022
Feb 2021176.97188.02158.8815,625,62119
Jan 2021156.39163.10150.1612,712,32021
Dec 2020148.87158.42148.877,722,54022
Nov 2020151.32153.90136.745,839,20021
Oct 2020138.17150.78138.174,130,10021
Sep 2020152.17165.02146.574,980,06022
Aug 2020160.49160.49147.887,069,50020
Jul 2020152.67152.67135.856,792,12022
Jun 2020137.41141.13134.035,065,02022
May 2020137.54138.88124.2010,181,52116
Apr 2020129.99129.99105.637,506,90022
Mar 202099.01139.0192.2716,947,71721
Feb 2020133.83145.96133.833,930,48019
Jan 2020150.95161.61142.469,927,35923
Dec 2019145.57150.82137.5521,936,78021
Nov 2019135.82141.10125.2410,728,17921
Oct 2019120.99129.36100.6410,488,77923
Sep 201999.91100.8092.227,495,92119
Aug 201992.69103.7192.695,080,86018
Jul 2019103.83112.87100.803,051,54023
Jun 2019112.15122.55110.512,362,50016
May 2019127.08128.31104.087,128,36021
Apr 2019129.78136.12128.944,139,82022
Mar 2019138.36148.17135.822,936,52021
Feb 2019145.75148.15141.593,663,72019
Jan 2019143.66154.36141.022,849,22023
Dec 2018137.32151.59137.327,384,14020
Nov 2018154.59163.58147.263,880,80021
Oct 2018163.89173.54155.596,694,92023
Sep 2018173.15173.15166.116,628,68018
Aug 2018170.18176.66163.302,458,08019
Jul 2018162.88166.67152.553,137,76021
Jun 2018167.35173.63161.332,488,86018
May 2018168.93177.11167.082,568,96022
Apr 2018170.87171.11162.825,156,64021
Mar 2018164.51164.51157.562,402,46021
Feb 2018163.54177.28163.542,000,52019
Jan 2018173.50173.50159.794,069,08023
Dec 2017161.21166.20155.381,577,34019
Nov 2017165.56177.87165.562,387,34022
Oct 2017161.11171.34156.563,048,84022
Sep 2017167.22173.56157.831,487,52019
Aug 2017159.54201.05159.546,070,50022
Jul 2017194.66194.66163.353,835,26021
Jun 2017175.07188.90171.547,447,86018
May 2017187.80192.50168.269,619,92022
Apr 2017174.88177.74160.9022,570,73920
Mar 2017168.94168.94143.3417,481,23922
Feb 2017148.89160.22141.156,574,86020
Jan 2017143.57165.75143.5712,603,24022
Dec 2016152.77160.76120.7412,752,10021
Nov 2016116.58118.82110.5416,564,94922
Oct 2016108.50111.90105.9510,561,50019
Sep 2016106.06106.06103.464,896,90012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026719.30+5.77%11,654,571
12 Nov 2026680.06+2.44%4,382,095
11 Nov 2026663.86-0.31%677,970
10 Nov 2026665.90+2.14%1,593,853
6 Nov 2026651.98-0.66%346,693
5 Nov 2026656.34-0.32%702,610
4 Nov 2026658.42+0.42%1,284,984
3 Nov 2026655.66+0.65%538,573
2 Nov 2026651.40+3.15%1,141,232
30 Oct 2026631.53-0.74%461,191
29 Oct 2026636.22+1.03%456,022
28 Oct 2026629.73-0.68%239,389
27 Oct 2026634.03-0.18%305,488
26 Oct 2026635.17+1.18%358,898
23 Oct 2026627.78-0.70%168,704
22 Oct 2026632.22-0.50%289,338
21 Oct 2026635.40+1.17%353,151
20 Oct 2026628.04-0.22%270,031
19 Oct 2026629.42-0.21%199,990
16 Oct 2026630.73-0.15%265,165
15 Oct 2026631.68-0.52%247,345
14 Oct 2026634.95+0.89%221,781
13 Oct 2026629.35-0.82%240,454
12 Oct 2026634.53-0.73%200,050
9 Oct 2026639.22-0.06%249,371
8 Oct 2026639.61-0.44%329,059
7 Oct 2026642.42-1.16%333,747
6 Oct 2026649.98+2.85%812,855
5 Oct 2026631.98-0.51%252,916
2 Oct 2026635.22+1.09%581,280
1 Oct 2026628.35-0.85%428,770
30 Sep 2026633.73+0.54%232,231
29 Sep 2026630.30-0.75%337,455
28 Sep 2026635.09-0.71%244,578
25 Sep 2026639.62+0.34%286,082
24 Sep 2026637.43-1.97%611,942
23 Sep 2026650.23+0.72%607,452
22 Sep 2026645.57+1.51%827,165
21 Sep 2026635.95-2.24%336,479
18 Sep 2026650.51+0.04%654,099
17 Sep 2026650.22+1.53%769,004
16 Sep 2026640.43-0.62%237,264
15 Sep 2026644.40+0.47%287,967
14 Sep 2026641.40-1.26%330,008
11 Sep 2026649.60+0.68%307,135
10 Sep 2026645.21-1.34%388,657
9 Sep 2026653.97-0.90%317,029
8 Sep 2026659.90-0.21%360,198
7 Sep 2026661.30-0.48%274,943
4 Sep 2026664.49+0.82%194,252
3 Sep 2026659.08-0.13%338,972
2 Sep 2026659.91-0.57%335,447
1 Sep 2026663.67+0.06%188,313
31 Aug 2026663.26-0.22%371,066
28 Aug 2026664.70+0.06%312,049
27 Aug 2026664.30-0.56%531,597
25 Aug 2026668.06-0.57%246,600
24 Aug 2026671.86-0.47%434,866
21 Aug 2026675.06+1.11%500,451
20 Aug 2026667.67+1.05%654,070

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

MARI daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on MARI

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .