Ecopack Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	30.200	30.940	30.000	30.500	22.398	8,050
2022-07-27	30.000	30.000	28.520	29.740	21.840	14,375
2022-07-26	31.950	31.950	29.510	29.540	21.693	35,650
2022-07-25	29.000	30.200	29.000	30.200	22.178	4,600
2022-07-22	30.000	30.000	28.000	29.170	21.421	19,550
2022-07-21	29.950	30.250	29.000	29.100	21.370	9,775
2022-07-20	29.500	29.940	29.300	29.500	21.663	16,675
2022-07-19	27.980	29.150	27.120	28.030	20.584	59,800
2022-07-18	27.970	27.980	26.740	27.120	19.916	24,150
2022-07-15	30.000	30.000	28.010	28.570	20.981	25,875
2022-07-14	29.410	30.900	29.410	29.540	21.693	138,575
2022-07-13	25.750	28.750	25.700	28.750	21.113	100,050
2022-07-07	27.010	28.490	26.400	26.750	19.644	35,075
2022-07-06	27.550	27.990	27.070	27.580	20.254	34,500
2022-07-05	28.550	28.550	28.010	28.260	20.753	2,875
2022-07-04	28.250	29.280	28.250	28.550	20.966	21,275
2022-07-01	29.000	29.000	28.500	28.500	20.929	2,300
2022-06-30	29.100	29.100	29.100	29.100	21.370	1,150
2022-06-29	29.400	29.400	28.650	28.830	21.171	6,325
2022-06-28	30.560	31.480	29.100	29.680	21.796	23,575
2022-06-27	31.440	31.440	29.650	30.500	22.398	9,200
2022-06-24	29.610	29.980	29.340	29.650	21.774	9,775
2022-06-23	32.000	32.000	31.380	31.700	23.279	3,450
2022-06-22	32.000	32.350	32.000	32.000	23.499	5,750
2022-06-21	32.300	32.300	31.220	32.020	23.514	9,775
2022-06-20	35.190	35.190	31.600	32.030	23.521	28,175
2022-06-17	33.000	33.000	32.800	32.870	24.138	13,225
2022-06-16	33.000	33.500	32.000	33.000	24.234	21,275
2022-06-15	33.910	33.920	33.000	33.000	24.234	8,050
2022-06-14	33.490	33.500	32.510	33.290	24.447	25,875
2022-06-13	33.910	34.350	33.750	33.940	24.924	18,400
2022-06-10	34.500	35.890	33.010	35.680	26.202	26,450
2022-06-09	35.350	36.680	34.500	35.160	25.820	309,925
2022-06-08	31.750	34.130	31.750	34.130	25.064	147,200
2022-06-07	31.750	32.000	31.500	31.750	23.316	25,875
2022-06-06	31.700	32.000	31.700	31.770	23.330	36,225
2022-06-03	31.490	32.000	31.490	32.000	23.499	19,550
2022-06-02	31.020	33.000	31.000	32.300	23.720	40,250
2022-06-01	31.010	33.900	31.010	32.130	23.595	102,350
2022-05-31	33.010	33.010	30.800	31.760	23.323	125,925
2022-05-30	33.350	34.430	31.300	33.290	24.447	1,140,800
2022-05-27	31.400	32.030	31.400	32.030	23.521	170,200
2022-05-26	29.790	29.800	28.600	29.800	21.884	46,000
2022-05-25	26.000	27.730	26.000	27.730	20.364	160,425
2022-05-24	24.500	25.800	24.450	25.800	18.946	259,900
2022-05-23	23.010	24.250	23.010	24.000	17.625	23,575
2022-05-20	24.700	25.890	24.000	24.330	17.867	190,325
2022-05-19	23.000	24.450	22.400	24.450	17.955	857,900
2022-05-18	20.900	22.840	20.900	22.750	16.707	505,425
2022-05-17	20.010	21.500	20.010	21.250	15.605	32,775
2022-05-16	19.500	21.250	18.300	20.300	14.907	880,325
2022-05-13	19.500	19.770	19.320	19.770	14.518	14,375
2022-05-12	19.500	19.850	19.320	19.320	14.188	1,321,925
2022-05-11	19.250	19.500	19.250	19.500	14.320	93,725
2022-05-10	19.200	19.200	19.000	19.000	13.953	9,200
2022-05-09	19.000	20.390	19.000	19.200	14.100	3,450
2022-04-28	19.750	19.750	19.750	19.750	14.504	9,200
2022-04-27	20.350	20.500	20.300	20.430	15.003	22,425
2022-04-26	21.000	21.000	20.510	20.540	15.084	2,300
2022-04-25	21.480	21.700	20.920	21.450	15.752	31,625

← NewerPage 17 of 20 · 1,146 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.