Ecopack Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	21.010	21.010	20.890	20.920	15.363	8,625
2022-04-19	21.520	21.520	21.520	21.520	15.803	1,725
2022-04-15	22.240	22.240	22.000	22.240	16.332	3,450
2022-04-14	21.710	21.710	21.710	21.710	15.943	1,150
2022-04-13	22.300	22.600	22.200	22.240	16.332	5,750
2022-04-12	22.730	22.730	22.400	22.600	16.596	40,250
2022-04-11	22.850	22.990	21.660	22.730	16.692	113,850
2022-04-08	21.010	21.980	21.010	21.660	15.906	6,900
2022-04-07	22.800	22.800	21.500	21.500	15.789	4,600
2022-04-06	21.490	21.870	21.350	21.790	16.002	6,900
2022-04-05	20.600	21.230	20.600	21.020	15.436	23,000
2022-04-04	20.510	20.590	20.310	20.430	15.003	380,650
2022-04-01	22.020	22.950	21.750	21.950	16.119	32,200
2022-03-31	22.000	22.500	21.700	22.360	16.420	16,100
2022-03-30	21.250	22.380	21.150	21.740	15.965	10,350
2022-03-29	22.390	22.390	21.500	21.730	15.958	20,125
2022-03-28	21.850	21.990	21.000	21.790	16.002	10,350
2022-03-25	21.590	22.770	21.590	21.830	16.031	16,675
2022-03-24	21.990	21.990	21.010	21.600	15.862	7,475
2022-03-22	20.500	21.500	20.150	21.290	15.634	1,570,900
2022-03-21	19.660	20.450	19.660	20.120	14.775	12,650
2022-03-18	18.950	19.950	18.950	19.620	14.408	1,809,525
2022-03-17	19.000	19.150	19.000	19.130	14.048	8,625
2022-03-16	19.740	19.750	19.060	19.060	13.997	8,625
2022-03-15	19.000	19.490	19.000	19.490	14.313	67,275
2022-03-14	19.000	19.100	19.000	19.000	13.953	83,375
2022-03-11	18.510	19.000	18.500	18.900	13.879	117,875
2022-03-10	18.570	19.500	18.570	19.000	13.953	258,175
2022-03-09	19.700	19.700	18.500	18.570	13.637	17,250
2022-03-08	18.710	19.830	18.700	19.250	14.136	42,550
2022-03-07	20.300	20.300	19.610	19.650	14.430	4,600
2022-03-04	21.440	21.440	21.010	21.010	15.429	6,900
2022-03-03	21.590	21.590	21.010	21.010	15.429	18,400
2022-03-02	21.740	21.740	21.000	21.010	15.429	2,875
2022-03-01	21.500	21.500	21.000	21.500	15.789	8,625
2022-02-28	20.510	21.250	20.510	21.250	15.605	4,025
2022-02-25	20.000	21.740	20.000	20.500	15.054	18,975
2022-02-24	22.000	22.000	20.360	20.370	14.959	52,900
2022-02-23	22.500	22.850	21.700	22.010	16.163	33,350
2022-02-22	22.500	22.990	22.030	22.210	16.310	38,525
2022-02-21	23.000	23.000	22.300	22.720	16.685	31,050
2022-02-18	23.270	23.750	23.000	23.250	17.074	18,975
2022-02-17	23.000	23.500	23.000	23.290	17.103	54,050
2022-02-16	22.690	22.890	22.000	22.660	16.640	88,550
2022-02-15	22.450	22.790	21.600	22.140	16.259	140,300
2022-02-14	23.650	23.650	21.820	22.110	16.237	71,300
2022-02-11	24.000	24.440	23.510	23.560	17.301	136,275
2022-02-10	23.750	24.500	23.000	23.320	17.125	151,800
2022-02-09	23.900	23.900	23.120	23.240	17.066	109,825
2022-02-08	24.990	25.000	22.800	23.120	16.978	218,500
2022-02-07	25.650	25.990	24.500	24.640	18.095	66,700
2022-02-04	26.500	26.850	25.500	25.640	18.829	65,550
2022-02-03	25.500	26.910	25.100	26.270	19.292	393,875
2022-02-02	25.500	25.500	24.960	25.040	18.388	72,450
2022-02-01	25.500	26.400	24.550	24.860	18.256	106,375
2022-01-31	25.200	25.900	24.600	25.520	18.741	70,725
2022-01-28	24.890	25.930	24.130	25.050	18.396	315,100
2022-01-27	23.980	24.500	23.980	24.130	17.720	10,925
2022-01-26	24.110	24.790	24.100	24.790	18.205	5,175
2022-01-25	24.800	25.860	24.600	24.810	18.219	26,450

← NewerPage 18 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.