Ecopack Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	17.000	17.000	17.000	17.000	14.357	2,500
2024-01-03	17.240	17.310	17.000	17.300	14.610	11,000
2024-01-01	16.800	17.210	16.800	17.210	14.534	7,500
2023-12-28	16.200	16.500	16.200	16.500	13.934	23,000
2023-12-27	16.000	16.500	15.800	16.500	13.934	6,500
2023-12-22	16.600	17.000	16.500	16.500	13.934	16,000
2023-12-21	15.500	16.250	15.500	16.250	13.723	17,000
2023-12-20	15.980	16.250	15.500	15.700	13.259	20,000
2023-12-19	15.900	16.310	15.260	15.460	13.056	19,500
2023-12-18	16.900	16.900	16.200	16.450	13.892	6,500
2023-12-15	16.350	16.360	16.350	16.360	13.816	1,500
2023-12-14	17.150	17.150	17.000	17.000	14.357	12,500
2023-12-13	17.000	17.500	16.600	17.000	14.357	38,000
2023-12-12	17.350	17.350	17.350	17.350	14.652	500
2023-12-11	17.500	17.500	17.000	17.000	14.357	13,000
2023-12-08	17.400	17.500	17.100	17.500	14.779	5,500
2023-12-07	16.900	17.400	16.750	17.080	14.424	33,500
2023-12-06	16.410	16.900	16.400	16.650	14.061	21,000
2023-12-05	17.000	17.000	16.550	16.620	14.036	6,500
2023-12-04	17.200	17.220	16.300	16.520	13.951	31,000
2023-12-01	16.250	16.740	16.210	16.740	14.137	2,500
2023-11-30	16.990	16.990	16.750	16.750	14.146	5,000
2023-11-29	17.020	17.100	16.750	16.770	14.162	15,500
2023-11-28	17.750	17.750	17.000	17.050	14.399	25,500
2023-11-27	17.990	17.990	17.990	17.990	15.193	1,000
2023-11-24	17.620	18.020	17.620	17.920	15.134	17,500
2023-11-23	18.350	18.350	17.650	18.060	15.252	25,000
2023-11-22	19.750	19.800	18.000	18.050	15.243	249,000
2023-11-21	17.800	18.750	17.800	18.750	15.835	172,500
2023-11-20	16.900	17.440	16.900	17.440	14.728	75,500
2023-11-17	15.360	16.230	15.360	16.220	13.698	171,500
2023-11-16	14.740	15.100	14.740	15.100	12.752	76,500
2023-11-15	14.100	14.140	14.050	14.050	11.865	6,000
2023-11-14	14.000	14.300	14.000	14.300	12.076	15,000
2023-11-13	13.760	14.000	13.740	14.000	11.823	16,000
2023-11-10	13.500	14.000	13.500	13.950	11.781	7,500
2023-11-08	14.200	14.200	13.800	13.830	11.680	15,500
2023-11-07	13.850	13.850	13.850	13.850	11.696	3,000
2023-11-06	13.490	14.050	13.490	14.010	11.832	22,500
2023-11-03	13.210	13.430	13.100	13.430	11.342	7,000
2023-11-02	13.500	13.500	13.100	13.240	11.181	33,500
2023-11-01	13.700	13.850	13.650	13.850	11.696	5,000
2023-10-31	13.500	13.950	13.060	13.790	11.646	9,000
2023-10-27	13.600	13.800	13.600	13.700	11.570	5,500
2023-10-26	14.000	14.000	14.000	14.000	11.823	5,000
2023-10-25	14.000	14.000	13.800	13.850	11.696	30,500
2023-10-24	13.800	14.000	13.800	14.000	11.823	19,500
2023-10-23	14.220	14.950	14.100	14.100	11.908	10,500
2023-10-20	14.050	14.450	14.050	14.450	12.203	1,000
2023-10-19	14.050	14.050	14.000	14.000	11.823	7,500
2023-10-18	14.450	14.450	13.990	14.050	11.865	9,000
2023-10-17	14.200	14.620	14.200	14.290	12.068	56,500
2023-10-16	14.010	14.640	14.010	14.580	12.313	9,500
2023-10-13	14.500	14.500	14.500	14.500	12.245	10,500
2023-10-12	13.700	13.990	13.700	13.990	11.815	1,500
2023-10-11	13.800	14.000	13.500	14.000	11.823	9,000
2023-10-10	13.210	14.480	13.210	14.000	11.823	7,500
2023-10-09	12.750	13.700	12.700	13.560	11.452	45,000
2023-10-06	12.700	13.000	12.700	12.920	10.911	10,500
2023-10-05	13.000	13.000	12.710	12.710	10.734	13,500

← NewerPage 12 of 20 · 1,150 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.