Singapore markets close in 1 hour 48 minutes

Mari Petroleum Company Limited (MARI.KA)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20242,666.102,685.102,640.002,650.152,650.1541,375
21 Jun 20242,681.002,730.002,660.002,665.472,665.4725,389
20 Jun 20242,738.992,750.002,705.002,711.742,711.7425,160
18 Jun 2024------
17 Jun 2024------
14 Jun 20242,695.002,780.002,685.082,719.582,719.5847,861
13 Jun 20242,590.002,700.802,579.002,685.082,685.0888,016
12 Jun 20242,538.852,601.002,530.002,547.422,547.4276,570
11 Jun 20242,628.892,628.892,510.002,535.392,535.3970,237
10 Jun 20242,650.002,651.002,592.002,596.512,596.5114,660
07 Jun 20242,616.032,680.002,540.002,631.562,631.5653,161
06 Jun 20242,679.002,679.002,615.002,642.202,642.2040,995
05 Jun 20242,656.102,685.002,654.992,667.072,667.0728,398
04 Jun 20242,765.002,765.002,615.102,672.602,672.60132,508
03 Jun 20242,780.002,799.002,752.602,756.042,756.0431,048
31 May 20242,754.002,789.002,750.002,775.712,775.7145,410
30 May 20242,805.002,805.002,750.002,754.442,754.4491,012
29 May 20242,849.972,850.002,775.002,802.842,802.84120,351
28 May 20242,838.102,838.102,838.102,838.102,838.10-
24 May 20242,790.002,855.002,761.002,836.072,836.07381,487
23 May 20242,790.002,830.002,770.002,786.412,786.4150,958
22 May 20242,800.002,825.002,750.002,783.042,783.0479,797
21 May 20242,815.002,815.002,790.002,800.262,800.2622,338
20 May 20242,795.002,826.002,785.002,811.212,811.2129,733
17 May 20242,810.002,830.002,750.002,808.042,808.0416,588
16 May 20242,830.002,848.502,795.002,804.662,804.6629,028
15 May 20242,800.002,853.002,800.002,828.012,828.01175,529
14 May 20242,720.002,833.002,720.002,792.282,792.28136,006
13 May 20242,684.992,740.002,681.112,718.602,718.6098,220
10 May 20242,725.902,725.902,675.002,681.572,681.57134,850
09 May 20242,710.002,740.002,680.002,725.902,725.9098,715
08 May 20242,710.062,735.002,688.852,706.362,706.3654,854
07 May 20242,770.002,770.002,710.002,719.202,719.2042,816
06 May 20242,798.002,798.002,750.002,755.422,755.4250,516
03 May 20242,700.002,781.002,675.862,773.022,773.0256,078
02 May 20242,730.002,730.002,677.002,695.592,695.5954,115
01 May 2024------
30 Apr 20242,765.002,783.832,714.102,727.242,727.2435,873
29 Apr 20242,800.002,800.032,736.002,768.302,768.3069,802
26 Apr 20242,830.002,840.002,807.002,818.442,818.4414,129
25 Apr 20242,819.002,840.002,796.002,829.102,829.1037,138
24 Apr 20242,780.002,815.002,756.572,800.772,800.7734,587
23 Apr 20242,800.002,849.002,767.252,779.222,779.2244,448
22 Apr 20242,650.002,775.002,650.002,755.692,755.6991,115
19 Apr 20242,610.002,629.002,596.002,622.182,622.1818,778
18 Apr 20242,660.002,713.002,598.002,606.022,606.0295,779
17 Apr 20242,640.002,650.002,600.002,617.392,617.3933,964
16 Apr 20242,605.002,660.002,565.102,631.312,631.3170,757
15 Apr 20242,622.002,650.002,550.502,595.352,595.35197,366
12 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 20242,570.002,668.002,570.002,621.712,621.7192,293
08 Apr 20242,515.002,574.002,515.002,565.862,565.8640,901
05 Apr 2024------
04 Apr 20242,492.002,540.002,492.002,516.982,516.9821,422
03 Apr 20242,485.502,524.902,485.502,490.742,490.7429,379
02 Apr 20242,505.002,515.002,490.002,495.492,495.4910,678
01 Apr 20242,549.992,560.002,510.002,517.512,517.5113,982
28 Mar 20242,500.012,546.002,495.002,527.092,527.0926,190
27 Mar 20242,510.002,550.002,490.002,511.162,511.1689,586
26 Mar 20242,475.002,510.002,475.002,499.522,499.5212,016
25 Mar 2024------
22 Mar 20242,505.002,505.002,480.002,495.002,495.0018,777
21 Mar 20242,535.002,537.002,490.002,494.362,494.3628,723
20 Mar 20242,496.002,525.002,476.202,511.352,511.3522,464
19 Mar 20242,406.002,499.002,406.002,493.572,493.57272,507
18 Mar 20242,459.002,474.002,430.002,445.672,445.6722,053
15 Mar 20242,450.002,485.002,425.002,446.082,446.0831,787
14 Mar 20242,374.002,466.002,370.002,430.112,430.1124,170
13 Mar 20242,434.002,449.502,340.002,357.602,357.6013,587
12 Mar 20242,460.002,475.002,400.002,432.172,432.1711,718
11 Mar 20242,449.002,478.002,435.002,447.292,447.2912,437
08 Mar 20242,438.902,487.002,410.002,437.602,437.6020,889
07 Mar 20242,444.002,450.002,380.002,439.212,439.2147,940
06 Mar 20242,494.992,495.002,425.002,431.672,431.6720,006
05 Mar 20242,549.002,549.002,472.102,485.232,485.2325,427
04 Mar 20242,490.002,568.602,489.002,530.502,530.5050,510
01 Mar 20242,350.002,524.692,350.002,462.052,462.0575,621
29 Feb 20242,344.002,369.992,335.052,348.552,348.5521,453
28 Feb 20242,319.002,379.502,298.442,327.312,327.3124,845
27 Feb 20242,300.002,334.992,260.012,316.872,316.8733,713
26 Feb 20242,275.002,317.802,250.002,271.662,271.6642,650
23 Feb 20242,220.002,280.002,201.002,266.702,266.7026,928
22 Feb 20242,229.002,255.002,200.002,214.682,214.6826,828
21 Feb 20242,181.002,225.002,152.002,202.462,202.4643,763
20 Feb 20242,205.002,219.002,150.002,157.352,157.3528,333
16 Feb 20242,201.102,276.002,181.902,198.252,198.2558,581
15 Feb 20242,320.002,325.002,250.002,267.112,267.1140,205
14 Feb 20242,315.002,389.402,266.512,321.782,321.7851,186
13 Feb 20242,165.002,308.042,100.002,308.042,308.04157,198
12 Feb 20242,241.012,269.992,130.002,147.012,147.0157,967
09 Feb 20242,300.002,300.002,200.002,274.112,274.1154,378
08 Feb 20242,330.852,330.852,330.852,330.852,330.85-
07 Feb 20242,315.002,345.002,300.072,330.852,330.8519,979
06 Feb 20242,235.002,329.992,235.002,316.572,316.5759,478
05 Feb 2024------
02 Feb 20242,323.002,323.002,227.002,238.842,238.8418,465
02 Feb 202498 Dividend
01 Feb 20242,265.002,353.002,250.002,328.142,230.1456,687
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...