Ecopack Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	25.880	25.880	23.250	25.860	18.990	14,375
2022-01-20	24.440	25.350	24.440	25.060	18.403	11,500
2022-01-19	24.630	25.300	24.300	24.440	17.948	29,325
2022-01-18	24.510	25.240	24.500	25.240	18.535	39,100
2022-01-14	25.500	25.500	25.450	25.450	18.689	1,725
2022-01-13	26.200	26.200	25.900	25.900	19.020	1,150
2022-01-12	26.000	26.000	25.560	26.000	19.093	4,025
2022-01-11	25.560	26.100	25.550	25.870	18.998	14,375
2022-01-10	25.100	26.750	25.100	25.700	18.873	6,900
2022-01-07	26.490	26.490	25.760	25.880	19.005	1,725
2022-01-06	26.250	26.500	25.500	26.050	19.130	21,850
2022-01-05	26.150	26.700	26.000	26.250	19.277	28,175
2022-01-04	25.900	26.990	25.900	26.250	19.277	31,050
2022-01-03	26.160	26.500	26.000	26.020	19.108	35,075
2021-12-31	26.000	26.800	25.800	26.150	19.203	14,375
2021-12-30	25.480	26.000	25.480	25.800	18.946	29,325
2021-12-29	25.500	25.500	25.020	25.020	18.374	8,625
2021-12-28	25.490	25.500	25.000	25.330	18.601	27,025
2021-12-27	25.400	25.400	25.400	25.400	18.653	1,725
2021-12-24	25.480	25.580	24.750	25.030	18.381	36,225
2021-12-23	25.860	25.860	25.330	25.390	18.645	7,475
2021-12-22	26.450	26.450	25.700	25.900	19.020	18,400
2021-12-21	26.650	26.740	25.850	26.420	19.402	28,750
2021-12-20	26.400	26.850	26.040	26.440	19.416	36,225
2021-12-17	26.950	27.250	25.920	26.040	19.123	913,100
2021-12-16	26.830	26.830	26.250	26.500	19.460	58,075
2021-12-15	26.250	27.500	26.000	27.330	20.070	93,725
2021-12-14	25.000	26.500	24.800	25.770	18.924	146,625
2021-12-13	27.110	27.500	26.250	26.250	19.277	61,525
2021-12-10	28.000	28.990	26.500	28.370	20.834	133,400
2021-12-09	29.950	30.010	28.250	28.450	20.892	89,125
2021-12-08	30.500	31.800	29.510	30.010	22.038	262,200
2021-12-07	29.000	29.770	28.500	29.770	21.862	1,396,675
2021-12-06	28.660	28.850	27.670	27.700	20.342	97,175
2021-12-03	29.600	30.500	29.450	29.910	21.965	90,275
2021-12-02	34.800	34.800	31.820	31.820	23.367	823,400
2021-12-01	33.500	34.850	32.650	34.390	25.254	586,500
2021-11-30	33.590	33.850	33.000	33.850	24.858	10,925
2021-11-29	31.250	33.050	30.850	32.960	24.204	183,425
2021-11-26	29.600	31.110	28.550	30.750	22.581	106,950
2021-11-25	30.920	30.920	28.500	28.940	21.252	32,200
2021-11-24	29.550	30.750	29.000	29.130	21.392	62,100
2021-11-23	31.010	31.400	29.480	31.030	22.787	427,800
2021-11-22	33.200	34.000	31.680	31.860	23.397	102,350
2021-11-19	32.490	34.490	31.320	34.240	25.144	1,127,000
2021-11-18	33.490	33.750	31.500	32.160	23.617	129,950
2021-11-17	33.010	33.430	32.800	33.000	24.234	308,200
2021-11-16	31.650	33.350	31.500	33.100	24.307	297,850
2021-11-15	31.510	31.890	31.000	31.430	23.081	47,150
2021-11-12	29.120	32.100	29.120	31.850	23.389	177,100
2021-11-11	31.990	32.480	29.510	29.880	21.943	78,775
2021-11-10	32.030	32.030	31.300	31.390	23.051	37,950
2021-11-09	33.520	35.010	31.900	32.080	23.558	1,256,375
2021-11-08	34.300	35.400	34.020	34.480	25.321	1,269,025
2021-11-05	34.250	35.150	33.020	34.620	25.423	4,357,926
2021-11-04	33.050	34.620	32.010	34.270	25.166	1,877,950
2021-11-03	33.000	33.500	31.700	32.210	23.654	129,950
2021-11-02	33.000	33.000	32.500	32.500	23.867	6,900
2021-11-01	32.990	33.450	32.760	33.250	24.417	471,500
2021-10-29	32.400	33.240	31.250	32.620	23.955	97,750

← NewerPage 19 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.