Ecopack Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23.950	23.950	23.950	23.950	20.226	6,000
2022-11-01	22.420	24.300	22.420	23.950	20.226	3,000
2022-10-25	24.000	24.230	24.000	24.230	20.462	1,000
2022-10-21	23.310	23.800	23.300	23.800	20.099	2,000
2022-10-20	24.000	24.000	24.000	24.000	20.268	1,000
2022-10-19	24.000	24.000	24.000	24.000	20.268	2,000
2022-10-18	24.500	24.500	24.000	24.000	20.268	3,500
2022-10-17	24.550	25.500	24.300	24.500	20.690	9,000
2022-10-14	24.400	25.940	24.400	25.410	21.459	3,000
2022-10-13	25.440	25.440	23.760	25.000	21.113	4,000
2022-10-12	28.000	28.750	28.000	28.180	20.694	11,500
2022-10-11	28.740	29.100	27.200	27.860	20.459	13,225
2022-10-10	28.250	28.880	27.070	27.070	19.879	4,025
2022-10-07	28.000	28.500	27.000	27.210	19.982	12,075
2022-10-06	28.000	28.000	27.450	27.450	20.158	2,875
2022-10-05	27.500	28.000	27.500	27.660	20.312	8,625
2022-10-04	28.150	30.000	28.150	28.780	21.135	10,925
2022-10-03	29.500	29.500	29.500	29.500	21.663	575
2022-09-30	28.000	29.000	28.000	29.000	21.296	2,875
2022-09-28	29.000	29.150	28.950	28.950	21.260	3,450
2022-09-27	28.500	29.000	28.010	28.500	20.929	10,350
2022-09-26	28.000	29.850	27.000	28.160	20.679	24,725
2022-09-23	28.300	28.400	27.500	27.950	20.525	9,200
2022-09-22	29.000	29.860	27.500	28.920	21.238	31,050
2022-09-21	29.810	30.490	29.250	29.250	21.480	4,025
2022-09-20	30.000	30.000	29.880	29.880	21.943	2,875
2022-09-19	32.000	32.000	29.590	30.120	22.119	32,775
2022-09-16	31.900	31.980	31.000	31.980	23.485	13,800
2022-09-15	31.250	31.790	29.800	30.710	22.552	53,475
2022-09-14	29.400	30.100	28.500	29.590	21.730	18,975
2022-09-13	27.900	28.000	27.500	28.000	20.562	2,875
2022-09-12	27.890	27.890	27.010	27.890	20.481	2,875
2022-09-09	28.000	28.000	26.450	27.080	19.886	4,600
2022-09-08	27.490	27.500	27.490	27.500	20.195	1,150
2022-09-07	27.210	27.210	27.210	27.210	19.982	575
2022-09-06	29.900	29.900	27.050	27.610	20.276	16,675
2022-09-05	29.010	29.050	27.780	28.300	20.782	25,875
2022-09-02	29.700	30.000	29.700	30.000	22.031	4,025
2022-09-01	30.000	30.250	30.000	30.250	22.214	4,025
2022-08-31	31.000	31.490	30.500	30.500	22.398	5,750
2022-08-30	31.000	31.490	30.940	31.490	23.125	8,050
2022-08-29	30.000	30.940	30.000	30.940	22.721	2,875
2022-08-26	30.490	31.190	30.490	31.190	22.905	2,300
2022-08-24	30.000	30.490	30.000	30.490	22.390	2,875
2022-08-23	31.500	31.500	29.510	29.600	21.737	6,325
2022-08-22	30.500	31.300	30.500	31.300	22.985	1,150
2022-08-19	31.400	31.400	31.400	31.400	23.059	575
2022-08-18	32.000	32.000	30.250	30.260	22.222	6,325
2022-08-17	31.100	31.500	30.210	31.500	23.132	10,925
2022-08-16	31.750	32.500	30.900	30.920	22.706	48,875
2022-08-15	32.390	32.390	32.390	32.390	23.786	575
2022-08-12	31.380	31.500	30.500	31.230	22.934	10,925
2022-08-11	30.780	31.500	30.000	30.900	22.692	9,200
2022-08-10	29.060	31.000	29.060	30.180	22.163	20,125
2022-08-05	29.050	30.960	29.050	30.420	22.339	12,650
2022-08-04	30.100	31.850	29.700	29.950	21.994	35,650
2022-08-03	30.500	31.000	30.000	30.700	22.545	52,900
2022-08-02	30.850	30.850	30.000	30.350	22.288	9,775
2022-08-01	32.000	32.000	29.150	29.530	21.686	10,350
2022-07-29	30.500	30.500	29.010	30.500	22.398	6,900

← NewerPage 16 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.