Mari Petroleum Company

MARE
🏛️ pakistan →
737.81
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 168.44 175.11 167.78 175.00 0.2M
2022-12-29 169.22 169.44 168.11 168.88 0.2M
2022-12-28 171.47 171.47 168.33 169.44 0.4M
2022-12-27 172.22 173.22 171.00 171.89 0.1M
2022-12-26 172.22 172.94 171.00 171.67 0.2M
2022-12-23 174.44 174.78 171.11 171.56 0.6M
2022-12-22 181.90 181.90 174.01 175.44 0.1M
2022-12-21 179.22 180.11 176.33 176.67 0.4M
2022-12-20 182.11 182.11 178.89 179.33 0.3M
2022-12-19 183.89 183.89 182.00 182.00 0.3M
2022-12-16 183.33 186.67 183.33 183.39 0.1M
2022-12-15 186.22 186.22 182.94 183.22 0.8M
2022-12-14 186.67 186.67 185.67 186.22 0.1M
2022-12-13 186.11 186.67 186.11 186.67 0.1M
2022-12-12 185.56 186.00 185.56 185.94 0.1M
2022-12-09 184.56 186.44 184.39 185.56 0.6M
2022-12-08 185.33 185.56 183.90 184.23 0.3M
2022-12-07 184.89 185.44 184.22 185.12 0.2M
2022-12-06 184.56 185.11 183.67 184.44 0.3M
2022-12-05 185.11 185.22 184.56 185.11 0.0M
2022-12-02 186.11 186.67 184.78 184.78 0.2M
2022-12-01 185.56 186.67 185.56 186.11 0.1M
2022-11-30 184.56 186.11 184.33 185.44 0.4M
2022-11-29 183.33 184.67 183.33 184.66 0.2M
2022-11-28 185.44 185.44 182.11 183.33 0.3M
2022-11-25 186.56 186.56 185.55 186.11 0.2M
2022-11-24 185.78 186.11 185.44 185.45 0.2M
2022-11-23 185.11 186.11 185.00 185.56 0.2M
2022-11-22 185.44 185.44 184.89 185.11 0.2M
2022-11-21 185.33 185.56 184.89 185.00 0.0M
2022-11-18 185.89 186.11 185.39 185.56 0.0M
2022-11-17 186.56 186.56 185.67 186.11 0.1M
2022-11-16 185.67 186.22 185.56 185.67 0.1M
2022-11-15 186.56 186.67 185.56 185.56 0.0M
2022-11-14 186.22 187.00 186.11 186.67 0.1M
2022-11-11 186.81 187.78 186.33 187.22 0.5M
2022-11-10 187.22 187.77 186.33 186.96 0.1M
2022-11-08 187.22 187.78 186.68 187.22 0.2M
2022-11-07 187.00 187.56 186.67 187.22 0.1M
2022-11-04 186.87 187.22 186.56 187.11 0.1M
2022-11-03 187.33 188.11 186.22 187.27 0.1M
2022-11-02 186.22 187.78 186.11 186.67 0.9M
2022-11-01 186.67 188.33 186.12 186.12 0.8M
2022-10-31 186.11 187.78 186.01 186.67 0.1M
2022-10-28 186.64 186.67 186.11 186.11 0.3M
2022-10-27 186.78 188.78 186.11 186.11 0.3M
2022-10-26 189.22 189.22 186.33 186.78 0.4M
2022-10-25 189.45 190.56 188.89 189.56 0.2M
2022-10-24 188.78 192.00 188.33 189.44 0.7M
2022-10-21 185.11 188.78 184.78 187.22 0.5M
2022-10-20 186.67 186.67 184.33 184.78 0.1M
2022-10-19 180.56 186.33 180.56 185.00 0.6M
2022-10-18 179.67 181.00 178.94 180.56 0.3M
2022-10-17 178.44 179.67 177.78 179.00 0.2M
2022-10-14 179.56 180.22 178.33 178.89 0.1M
2022-10-13 178.33 178.78 177.78 178.33 0.0M
2022-10-12 176.33 179.78 176.33 179.06 0.3M
2022-10-11 179.00 179.72 175.56 175.56 0.1M
2022-10-10 178.11 179.44 178.11 178.75 0.0M
2022-10-07 179.44 180.11 178.01 178.22 0.0M
2022-10-06 177.78 181.11 176.67 179.33 0.4M
2022-10-05 172.67 179.44 172.67 177.22 0.3M
2022-10-04 174.44 175.00 172.22 173.33 0.3M
2022-10-03 173.33 175.44 173.00 175.00 0.1M
2022-09-30 171.11 178.89 170.56 174.44 0.6M
2022-09-29 173.36 173.89 171.01 171.11 0.7M
2022-09-28 177.78 177.89 172.22 173.33 0.2M
2022-09-27 178.33 179.44 177.22 177.22 0.4M
2022-09-26 178.89 180.00 177.22 178.33 0.1M
2022-09-23 180.00 180.44 176.89 179.05 0.1M
2022-09-22 180.55 180.56 178.22 178.89 0.1M
2022-09-21 180.56 182.22 177.22 180.00 0.1M
2022-09-20 180.56 182.78 179.44 180.56 0.1M
2022-09-19 185.67 186.67 185.00 186.66 0.1M
2022-09-16 187.67 187.67 183.33 186.00 0.3M
2022-09-15 187.44 188.00 186.11 186.11 0.2M
2022-09-14 186.56 188.82 186.11 187.78 0.1M
2022-09-13 186.56 186.89 186.33 186.33 0.1M
2022-09-12 186.67 187.22 186.11 186.87 0.1M
2022-09-09 186.56 187.00 186.20 186.22 0.2M
2022-09-08 186.56 187.22 186.11 186.67 0.5M
2022-09-07 188.78 188.78 186.11 186.11 0.2M
2022-09-06 187.78 187.89 186.11 187.22 0.1M
2022-09-05 187.89 188.89 187.34 187.78 0.5M
2022-09-02 189.44 189.44 188.33 188.67 0.2M
2022-09-01 188.89 190.44 187.89 189.44 0.3M
2022-08-31 188.00 189.22 187.00 187.78 0.1M
2022-08-30 189.00 189.44 187.78 187.78 0.1M
2022-08-29 186.53 189.00 186.53 188.33 0.0M
2022-08-26 188.67 189.44 187.78 188.32 0.6M
2022-08-25 191.00 191.11 188.22 189.39 0.5M
2022-08-24 190.56 191.33 190.22 191.00 0.4M
2022-08-23 1,695.99 1,729.99 1,695.99 1,715.00 0.1M
2022-08-22 1,686.11 1,699.20 1,685.00 1,697.00 0.0M
2022-08-19 1,699.89 1,699.95 1,689.97 1,697.00 0.0M
2022-08-18 1,699.99 1,700.00 1,686.01 1,695.50 0.0M
2022-08-17 1,694.99 1,705.00 1,685.01 1,686.10 0.0M
2022-08-16 1,690.11 1,700.00 1,685.00 1,685.00 0.0M
2022-08-15 1,690.00 1,707.85 1,690.00 1,698.00 0.1M
2022-08-12 1,689.00 1,695.00 1,680.00 1,689.65 0.0M
2022-08-11 1,689.90 1,695.00 1,674.23 1,680.00 0.0M
2022-08-10 1,688.00 1,698.00 1,680.00 1,687.90 0.0M
2022-08-05 1,700.00 1,704.95 1,672.00 1,686.61 0.1M
2022-08-04 1,709.98 1,760.00 1,686.00 1,695.00 0.1M
2022-08-03 1,695.95 1,730.00 1,695.95 1,709.00 0.0M
2022-08-02 1,696.00 1,706.49 1,691.00 1,702.99 0.0M
2022-08-01 1,690.20 1,715.00 1,690.20 1,695.00 0.0M
2022-07-29 1,696.00 1,720.00 1,690.00 1,694.00 0.0M
2022-07-28 1,704.00 1,712.10 1,690.00 1,695.00 0.1M
2022-07-27 1,709.99 1,718.00 1,695.02 1,700.00 0.1M
2022-07-26 1,707.99 1,717.00 1,683.00 1,704.90 0.0M
2022-07-25 1,685.00 1,725.00 1,676.01 1,705.00 0.0M
2022-07-22 1,700.00 1,709.99 1,685.00 1,689.00 0.0M
2022-07-21 1,725.00 1,726.99 1,700.00 1,700.00 0.0M
2022-07-20 1,737.90 1,737.90 1,700.00 1,711.21 0.0M
2022-07-19 1,731.00 1,744.00 1,717.00 1,729.00 0.0M
2022-07-18 1,750.01 1,750.01 1,730.00 1,740.00 0.0M
2022-07-15 1,779.00 1,779.00 1,746.01 1,750.00 0.0M
2022-07-14 1,759.00 1,775.00 1,745.00 1,773.99 0.0M
2022-07-13 1,729.00 1,760.00 1,722.00 1,750.05 0.0M
2022-07-07 1,721.01 1,734.96 1,721.01 1,725.00 0.0M
2022-07-06 1,744.99 1,750.00 1,730.00 1,735.00 0.0M
2022-07-05 1,748.99 1,748.99 1,739.00 1,739.00 0.0M
2022-07-04 1,746.50 1,770.00 1,732.11 1,736.00 0.0M
2022-07-01 1,758.00 1,780.00 1,730.11 1,750.00 0.0M
2022-06-30 1,759.80 1,760.00 1,725.05 1,737.00 0.0M
2022-06-29 1,778.80 1,778.80 1,730.00 1,749.99 0.0M
2022-06-28 1,815.00 1,815.00 1,750.00 1,770.00 0.0M
2022-06-27 1,699.99 1,810.00 1,699.99 1,791.12 0.1M
2022-06-24 1,729.00 1,766.00 1,680.00 1,693.46 0.1M
2022-06-23 1,729.50 1,737.99 1,710.00 1,730.00 0.2M
2022-06-22 1,730.00 1,744.90 1,715.10 1,716.00 0.0M
2022-06-21 1,694.00 1,731.00 1,682.00 1,729.99 0.1M
2022-06-20 1,709.99 1,712.00 1,680.00 1,688.50 0.0M
2022-06-17 1,647.99 1,693.00 1,647.99 1,693.00 0.1M
2022-06-16 1,659.00 1,662.99 1,648.00 1,648.00 0.1M
2022-06-15 1,640.11 1,659.99 1,639.98 1,646.20 0.2M
2022-06-14 1,643.99 1,649.00 1,625.00 1,633.99 0.0M
2022-06-13 1,667.00 1,669.00 1,630.10 1,640.00 0.0M
2022-06-10 1,668.99 1,669.90 1,664.99 1,664.99 0.0M
2022-06-09 1,669.90 1,673.00 1,660.00 1,660.20 0.0M
2022-06-08 1,660.01 1,665.00 1,655.00 1,658.00 0.0M
2022-06-07 1,669.90 1,680.00 1,650.15 1,662.00 0.0M
2022-06-06 1,647.01 1,668.99 1,646.99 1,650.50 0.0M
2022-06-03 1,689.00 1,689.00 1,626.01 1,638.00 0.0M
2022-06-02 1,677.00 1,718.37 1,665.00 1,670.00 0.2M
2022-06-01 1,626.90 1,678.79 1,603.22 1,651.55 0.1M
2022-05-31 1,627.99 1,640.00 1,608.00 1,610.10 0.0M
2022-05-30 1,624.99 1,633.99 1,582.01 1,610.00 0.0M
2022-05-27 1,644.50 1,668.99 1,625.00 1,631.33 0.0M
2022-05-26 1,600.13 1,637.90 1,575.11 1,624.95 0.0M
2022-05-25 1,582.00 1,635.00 1,580.11 1,600.20 0.0M
2022-05-24 1,614.98 1,614.98 1,582.00 1,590.00 0.0M
2022-05-23 1,639.84 1,639.84 1,583.27 1,590.00 0.0M
2022-05-20 1,645.00 1,645.00 1,616.00 1,629.00 0.0M
2022-05-19 1,634.11 1,641.00 1,615.00 1,616.50 0.0M
2022-05-18 1,650.00 1,650.00 1,629.99 1,636.60 0.0M
2022-05-17 1,678.99 1,678.99 1,634.00 1,648.99 0.0M
2022-05-16 1,684.90 1,684.90 1,651.00 1,658.00 0.0M
2022-05-13 1,692.00 1,692.00 1,677.00 1,679.00 0.0M
2022-05-12 1,696.99 1,698.90 1,661.11 1,679.99 0.0M
2022-05-11 1,683.99 1,683.99 1,661.51 1,683.17 0.1M
2022-05-10 1,708.88 1,708.88 1,664.00 1,676.00 0.1M
2022-05-09 1,709.90 1,710.00 1,671.00 1,688.50 0.0M
2022-05-06 1,737.99 1,737.99 1,613.00 1,729.00 0.0M
2022-04-28 1,737.00 1,737.00 1,699.01 1,710.00 0.0M
2022-04-27 1,736.00 1,750.00 1,720.13 1,730.00 0.0M
2022-04-26 1,715.00 1,740.00 1,705.00 1,725.00 0.0M
2022-04-25 1,712.00 1,745.00 1,712.00 1,735.00 0.0M
2022-04-22 1,702.00 1,709.99 1,700.00 1,700.03 0.0M
2022-04-21 1,725.00 1,730.00 1,700.00 1,700.00 0.0M
2022-04-20 1,735.45 1,750.00 1,710.00 1,725.00 0.1M
2022-04-19 1,769.00 1,769.00 1,728.00 1,740.00 0.0M
2022-04-18 1,793.99 1,793.99 1,725.00 1,739.00 0.0M
2022-04-15 1,744.66 1,750.00 1,730.00 1,750.00 0.0M
2022-04-14 1,749.99 1,758.00 1,726.00 1,735.00 0.0M
2022-04-13 1,700.00 1,764.00 1,700.00 1,740.00 0.0M
2022-04-12 1,767.90 1,767.90 1,740.50 1,741.00 0.0M
2022-04-11 1,760.00 1,775.00 1,740.00 1,775.00 0.0M
2022-04-08 1,739.49 1,760.00 1,721.01 1,735.00 0.0M
2022-04-07 1,744.99 1,744.99 1,725.00 1,730.00 0.0M
2022-04-06 1,718.10 1,744.00 1,718.10 1,740.00 0.0M
2022-04-05 1,766.99 1,766.99 1,720.00 1,730.15 0.0M
2022-04-04 1,765.00 1,770.00 1,701.10 1,759.00 0.0M
2022-04-01 1,774.80 1,774.80 1,730.11 1,770.00 0.0M
2022-03-31 1,759.99 1,770.00 1,720.00 1,765.00 0.0M
2022-03-30 1,770.00 1,770.00 1,731.64 1,769.00 0.0M
2022-03-29 1,740.01 1,760.00 1,739.35 1,759.99 0.1M
2022-03-28 1,720.00 1,739.97 1,712.00 1,739.97 0.0M
2022-03-25 1,734.99 1,738.00 1,712.05 1,719.90 0.0M
2022-03-24 1,729.98 1,737.98 1,700.00 1,725.00 0.0M
2022-03-22 1,726.99 1,730.00 1,715.00 1,715.00 0.0M
2022-03-21 1,748.98 1,748.98 1,720.00 1,729.99 0.0M
2022-03-18 1,718.10 1,730.00 1,718.10 1,720.00 0.0M
2022-03-17 1,722.08 1,760.00 1,720.20 1,725.00 0.0M
2022-03-16 1,790.00 1,790.00 1,730.00 1,740.00 0.0M
2022-03-15 1,755.00 1,755.00 1,741.00 1,748.00 0.0M
2022-03-14 1,765.00 1,765.00 1,745.10 1,752.00 0.0M
2022-03-11 1,769.00 1,777.24 1,760.00 1,763.00 0.0M
2022-03-10 1,779.77 1,799.88 1,770.00 1,776.00 0.0M
2022-03-09 1,794.00 1,795.00 1,770.11 1,780.00 0.0M
2022-03-08 1,799.00 1,799.00 1,751.10 1,780.00 0.0M
2022-03-07 1,800.00 1,804.98 1,770.22 1,791.50 0.0M
2022-03-04 1,799.99 1,800.03 1,770.11 1,790.11 0.0M
2022-03-03 1,789.00 1,807.00 1,765.22 1,800.00 0.0M
2022-03-02 1,790.00 1,795.00 1,758.00 1,790.00 0.0M
2022-03-01 1,788.95 1,790.00 1,764.00 1,790.00 0.0M
2022-02-28 1,764.99 1,799.00 1,745.11 1,790.00 0.1M
2022-02-25 1,749.99 1,775.00 1,749.99 1,765.00 0.0M
2022-02-24 1,760.22 1,796.00 1,759.99 1,759.99 0.0M
2022-02-23 1,770.00 1,790.00 1,750.23 1,788.00 0.0M
2022-02-22 1,722.11 1,765.00 1,715.00 1,756.00 0.1M
2022-02-21 1,740.11 1,754.99 1,720.01 1,729.90 0.0M
2022-02-18 1,765.01 1,779.88 1,760.00 1,762.00 0.0M
2022-02-17 1,772.01 1,790.00 1,760.33 1,775.00 0.0M
2022-02-16 1,789.99 1,792.00 1,775.02 1,780.00 0.0M
2022-02-15 1,789.99 1,798.00 1,770.22 1,790.00 0.0M
2022-02-14 1,750.00 1,790.00 1,750.00 1,777.89 0.0M
2022-02-11 1,719.00 1,768.00 1,701.01 1,768.00 0.1M
2022-02-10 1,700.07 1,718.80 1,700.05 1,705.01 0.0M
2022-02-09 1,698.00 1,723.00 1,691.22 1,720.00 0.0M
2022-02-08 1,714.00 1,714.99 1,690.00 1,690.00 0.1M
2022-02-07 1,706.99 1,715.00 1,700.00 1,700.00 0.0M
2022-02-04 1,709.99 1,710.00 1,690.08 1,702.00 0.0M
2022-02-03 1,700.00 1,710.00 1,700.00 1,700.08 0.0M
2022-02-02 1,695.00 1,699.90 1,668.01 1,699.90 0.0M
2022-02-01 1,700.00 1,733.99 1,699.99 1,733.00 0.0M
2022-01-31 1,716.11 1,719.99 1,693.10 1,700.01 0.0M
2022-01-28 1,704.99 1,704.99 1,683.00 1,704.90 0.0M
2022-01-27 1,669.99 1,749.00 1,669.99 1,700.00 0.0M
2022-01-26 1,685.01 1,699.99 1,670.00 1,680.00 0.0M
2022-01-25 1,701.00 1,701.00 1,683.01 1,683.01 0.0M
2022-01-24 1,699.00 1,720.00 1,680.00 1,690.00 0.1M
2022-01-21 1,679.90 1,729.00 1,670.95 1,710.83 0.1M
2022-01-20 1,687.00 1,687.00 1,665.00 1,670.20 0.0M
2022-01-19 1,678.00 1,690.02 1,660.01 1,660.01 0.0M
2022-01-18 1,678.00 1,692.95 1,677.00 1,680.05 0.0M
2022-01-17 1,675.99 1,682.00 1,670.20 1,675.00 0.0M
2022-01-14 1,669.73 1,678.00 1,665.00 1,670.00 0.0M
2022-01-13 1,672.00 1,679.00 1,660.52 1,660.52 0.0M
2022-01-12 1,665.00 1,669.00 1,650.00 1,669.00 0.0M
2022-01-11 1,657.00 1,659.00 1,640.00 1,650.00 0.0M
2022-01-10 1,684.00 1,684.00 1,654.01 1,663.00 0.0M
2022-01-07 1,620.00 1,683.00 1,620.00 1,673.13 0.0M
2022-01-06 1,666.00 1,675.00 1,655.10 1,675.00 0.0M
2022-01-05 1,667.06 1,675.00 1,667.06 1,670.00 0.0M
2022-01-04 1,657.99 1,695.00 1,645.01 1,674.00 0.0M
2022-01-03 1,640.00 1,675.00 1,625.00 1,675.00 0.0M