Ecopack Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16.900	17.000	16.900	17.000	14.357	2,000
2023-02-06	15.950	16.290	15.950	16.290	13.757	1,500
2023-02-03	15.980	15.980	15.980	15.980	13.495	1,000
2023-02-02	15.800	15.800	15.800	15.800	13.343	6,000
2023-01-30	15.750	15.750	15.750	15.750	13.301	1,000
2023-01-27	15.900	16.000	15.900	16.000	13.512	6,000
2023-01-26	15.560	16.740	15.560	16.100	13.597	7,000
2023-01-24	15.550	16.100	15.500	16.100	13.597	6,500
2023-01-23	15.310	15.310	15.310	15.310	12.929	500
2023-01-19	15.850	15.850	15.800	15.800	13.343	2,500
2023-01-18	15.050	16.250	15.050	16.250	13.723	6,000
2023-01-17	16.000	16.000	15.800	15.800	13.343	4,500
2023-01-16	15.600	16.200	15.600	16.200	13.681	2,500
2023-01-11	15.800	16.300	15.800	16.300	13.766	2,500
2023-01-10	15.510	16.290	15.510	16.100	13.597	10,500
2023-01-09	15.510	15.750	15.120	15.750	13.301	8,500
2023-01-06	16.150	16.400	15.550	16.150	13.639	6,000
2023-01-05	16.000	16.000	15.500	15.890	13.419	4,000
2023-01-04	16.000	16.000	15.600	15.610	13.183	9,500
2023-01-03	16.450	16.450	15.800	15.930	13.453	15,000
2023-01-02	16.300	16.750	16.300	16.350	13.808	4,500
2022-12-30	16.490	16.490	15.800	16.290	13.757	7,000
2022-12-29	15.500	16.380	15.500	16.380	13.833	2,000
2022-12-28	15.900	16.790	15.540	15.680	13.242	10,500
2022-12-27	16.790	16.790	16.790	16.790	14.179	500
2022-12-26	16.500	16.880	16.020	16.280	13.749	7,000
2022-12-23	16.500	16.500	16.250	16.250	13.723	3,500
2022-12-22	16.250	16.250	16.250	16.250	13.723	500
2022-12-21	17.000	17.000	16.200	16.200	13.681	3,500
2022-12-20	16.500	17.000	16.150	17.000	14.357	5,000
2022-12-16	17.490	17.890	17.190	17.410	14.703	3,500
2022-12-15	17.020	17.700	17.000	17.500	14.779	8,000
2022-12-14	17.500	18.340	17.500	17.800	15.032	62,000
2022-12-13	17.610	18.340	17.610	18.340	15.488	62,500
2022-12-12	17.510	18.340	17.320	18.340	15.488	4,000
2022-12-09	18.250	18.500	17.650	18.140	15.319	28,500
2022-12-08	18.210	18.210	17.800	17.800	15.032	7,000
2022-12-07	18.050	18.990	18.050	18.880	15.944	28,000
2022-12-06	18.170	18.480	18.170	18.480	15.607	2,000
2022-12-05	18.790	19.000	18.790	19.000	16.046	3,500
2022-12-02	19.000	19.000	18.700	18.910	15.970	3,000
2022-12-01	19.390	19.470	19.050	19.050	16.088	18,000
2022-11-30	19.700	20.100	18.600	18.870	15.936	188,500
2022-11-29	20.510	20.900	19.700	20.100	16.975	22,000
2022-11-28	22.100	22.450	21.290	21.290	17.980	24,000
2022-11-25	23.010	23.010	23.010	23.010	19.432	5,000
2022-11-24	23.510	23.720	23.000	23.720	20.032	16,500
2022-11-23	24.260	25.440	24.050	24.220	20.454	23,500
2022-11-22	24.900	25.950	24.900	25.950	21.915	2,500
2022-11-21	23.600	24.980	23.600	24.620	20.792	6,000
2022-11-18	24.900	24.900	24.900	24.900	21.028	2,000
2022-11-17	24.990	26.000	24.270	24.300	20.522	10,500
2022-11-16	24.010	24.990	24.010	24.990	21.104	5,500
2022-11-15	23.000	24.830	23.000	24.680	20.842	102,000
2022-11-14	23.000	23.500	22.600	23.100	19.508	12,000
2022-11-11	24.000	24.000	23.000	23.090	19.500	15,000
2022-11-10	25.000	25.000	24.600	24.600	20.775	2,500
2022-11-07	25.800	25.800	25.800	25.800	21.788	1,000
2022-11-04	23.070	25.800	23.070	25.800	21.788	4,500
2022-11-03	24.740	24.740	24.740	24.740	20.893	500

← NewerPage 15 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.