Ecopack Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	14.500	16.170	14.500	16.170	13.656	38,563
2024-08-20	14.500	14.800	14.400	14.700	12.414	23,825
2024-08-19	14.670	14.800	14.420	14.790	12.490	6,801
2024-08-16	14.890	14.890	14.400	14.670	12.389	20,313
2024-08-15	14.480	14.500	14.210	14.210	12.000	13,046
2024-08-13	14.440	14.440	13.900	14.170	11.967	2,140
2024-08-12	14.000	14.870	13.500	14.000	11.823	12,303
2024-08-09	14.390	14.390	14.010	14.010	11.832	206
2024-08-08	13.500	14.240	13.500	14.010	11.832	3,516
2024-08-07	14.000	14.000	13.800	13.920	11.756	15,397
2024-08-06	13.740	13.900	13.500	13.800	11.654	11,633
2024-08-05	13.500	13.510	13.100	13.400	11.316	9,309
2024-08-02	13.770	13.780	13.250	13.500	11.401	11,512
2024-08-01	13.680	13.770	13.370	13.490	11.392	10,355
2024-07-31	14.550	14.550	13.150	13.520	11.418	4,877
2024-07-30	13.670	14.390	13.670	14.000	11.823	4,710
2024-07-29	14.000	14.750	13.620	13.860	11.705	4,847
2024-07-26	14.780	14.780	13.670	14.000	11.823	9,420
2024-07-25	14.630	14.630	13.950	14.040	11.857	13,595
2024-07-24	13.790	14.330	13.790	14.170	11.967	7,424
2024-07-23	13.210	13.780	13.210	13.620	11.502	9,657
2024-07-22	13.840	14.060	13.000	13.420	11.333	39,379
2024-07-19	14.740	14.750	14.110	14.230	12.017	9,504
2024-07-18	14.500	14.930	14.120	14.640	12.364	13,864
2024-07-15	15.080	15.240	14.500	14.610	12.338	26,444
2024-07-12	15.890	15.890	14.440	15.320	12.938	11,727
2024-07-11	15.500	15.500	15.200	15.400	13.005	11,330
2024-07-10	15.300	16.000	15.100	15.350	12.963	20,802
2024-07-09	16.170	16.490	14.770	15.100	12.752	35,029
2024-07-08	16.500	16.500	15.610	16.170	13.656	6,515
2024-07-05	16.010	16.730	16.000	16.250	13.723	38,355
2024-07-04	17.170	17.650	16.530	16.620	14.036	43,987
2024-07-03	17.610	17.610	16.320	16.910	14.281	68,479
2024-07-02	17.250	18.250	17.200	17.930	15.142	105,997
2024-07-01	15.590	16.980	15.500	16.770	14.162	88,767
2024-06-28	16.290	16.340	15.500	15.580	13.157	38,958
2024-06-27	17.800	17.800	15.650	15.860	13.394	139,362
2024-06-26	17.160	17.160	15.900	17.160	14.492	183,285
2024-06-25	15.740	15.740	15.740	15.740	13.293	15,011
2024-06-24	13.600	14.440	13.590	14.440	12.195	68,043
2024-06-21	13.400	13.500	13.200	13.250	11.190	2,038
2024-06-20	13.200	13.330	13.200	13.310	11.240	2,720
2024-06-14	13.110	13.290	13.060	13.090	11.055	7,526
2024-06-13	13.210	13.450	13.210	13.300	11.232	4,503
2024-06-12	13.310	13.310	13.300	13.300	11.232	2,000
2024-06-10	13.500	13.500	13.500	13.500	11.401	705
2024-06-07	13.150	13.150	13.150	13.150	11.105	1,500
2024-06-06	13.500	13.500	13.500	13.500	11.401	1,500
2024-06-05	13.590	13.590	13.500	13.550	11.443	500
2024-06-04	13.500	13.500	13.200	13.500	11.401	6,440
2024-06-03	13.410	13.990	13.410	13.500	11.401	4,290
2024-05-31	13.750	13.750	13.400	13.420	11.333	3,550
2024-05-30	13.600	13.900	13.320	13.360	11.283	5,500
2024-05-29	13.800	13.800	13.350	13.470	11.376	19,185
2024-05-24	13.990	13.990	13.700	13.700	11.570	3,000
2024-05-23	13.660	13.660	13.510	13.600	11.485	5,000
2024-05-22	13.750	13.990	13.600	13.650	11.528	17,000
2024-05-21	13.700	13.700	13.010	13.500	11.401	42,500
2024-05-20	13.690	13.700	13.680	13.700	11.570	7,000
2024-05-17	14.000	14.080	13.990	13.990	11.815	12,000

← NewerPage 10 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	3.0000 PKR
2025-10-13	2.0000 PKR
2024-10-11	1.5000 PKR
2019-10-10	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.