Emco Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.210	39.600	36.200	39.600	39.600	546,298
2026-10-16	36.850	37.950	35.750	36.000	36.000	145,444
2026-10-15	41.880	43.000	36.850	37.060	37.060	1,602,627
2026-10-14	37.800	40.720	37.200	40.720	40.720	2,102,283
2026-10-13	35.000	37.020	34.110	37.020	37.020	1,461,097
2026-10-12	30.740	33.650	30.500	33.650	33.650	599,646
2026-10-09	30.820	31.000	29.990	30.590	30.590	103,786
2026-10-08	30.550	31.400	29.100	30.030	30.030	297,067
2026-10-07	30.020	31.750	30.000	30.740	30.740	44,313
2026-10-06	30.870	31.000	29.160	30.650	30.650	113,615
2026-10-05	32.000	32.950	29.750	30.050	30.050	122,656
2026-10-02	32.700	32.990	30.100	32.100	32.100	171,127
2026-10-01	32.900	32.900	32.010	32.290	32.290	42,056
2026-09-30	34.200	34.990	32.000	32.100	32.100	436,894
2026-09-29	37.000	37.000	33.520	34.030	34.030	113,933
2026-09-28	36.200	36.490	35.500	35.740	35.740	76,114
2026-09-25	34.500	35.400	33.390	35.170	35.170	41,349
2026-09-24	36.240	36.500	33.000	33.460	33.460	127,008
2026-09-23	36.900	36.900	35.510	35.700	35.700	66,834
2026-09-22	37.800	37.800	36.000	36.060	36.060	109,040
2026-09-21	37.150	37.940	36.030	36.980	36.980	11,569
2026-09-18	36.520	37.350	36.020	37.030	37.030	16,438
2026-09-17	37.030	38.100	36.010	36.160	36.160	133,156
2026-09-16	38.650	39.490	37.000	37.380	37.380	57,470
2026-09-15	37.620	39.590	37.620	38.650	38.650	68,886
2026-09-14	39.000	40.270	37.500	37.620	37.620	58,825
2026-09-11	40.500	40.880	37.300	39.210	39.210	90,991
2026-09-10	43.700	43.700	40.960	40.960	40.960	595,253
2026-09-09	43.900	46.880	41.000	45.510	45.510	580,554
2026-09-08	41.350	44.280	39.620	43.910	43.910	138,635
2026-09-07	40.760	41.400	39.360	40.330	40.330	191,697
2026-09-04	41.000	42.800	40.000	40.320	40.320	65,291
2026-09-03	42.500	43.000	41.000	41.230	41.230	69,981
2026-09-02	43.340	46.000	41.000	41.200	41.200	121,430
2026-09-01	43.890	44.850	43.000	43.330	43.330	41,666
2026-08-31	48.000	48.000	42.700	43.540	43.540	127,813
2026-08-28	49.600	49.600	46.900	47.140	47.140	13,420
2026-08-27	48.000	50.000	47.000	47.150	47.150	28,664
2026-08-25	49.800	49.800	48.000	48.020	48.020	21,684
2026-08-24	49.870	49.870	48.000	48.400	48.400	19,685
2026-08-21	48.180	49.970	47.010	48.450	48.450	6,320
2026-08-20	49.700	51.000	48.000	48.180	48.180	40,890
2026-08-19	51.980	54.200	49.010	49.310	49.310	72,550
2026-08-18	52.170	53.190	49.220	50.100	50.100	62,513
2026-08-17	55.000	55.600	52.010	52.170	52.170	18,539
2026-08-13	54.400	55.900	51.010	53.880	53.880	72,231
2026-08-12	54.900	54.900	52.450	52.650	52.650	18,857
2026-08-11	56.750	56.750	52.160	52.590	52.590	37,548
2026-08-10	57.000	57.000	52.060	54.070	54.070	55,175
2026-08-07	54.480	57.440	53.870	56.320	56.320	190,611
2026-08-06	51.710	53.950	50.150	53.590	53.590	47,175
2026-08-05	53.660	53.660	51.490	52.200	52.200	973
2026-08-04	52.700	52.700	51.500	51.990	51.990	4,231
2026-08-03	51.000	52.790	50.000	51.190	51.190	7,984
2026-07-31	52.000	53.000	50.000	51.890	51.890	9,539
2026-07-30	53.160	53.160	50.720	51.960	51.960	1,454
2026-07-29	51.110	51.870	50.200	51.570	51.570	3,609
2026-07-28	52.200	53.470	50.560	51.110	51.110	11,831
2026-07-27	53.990	53.990	51.630	52.200	52.200	2,469
2026-07-24	53.240	54.440	50.900	51.860	51.860	5,021

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-13	0.5000 PKR
2022-10-03	0.5000 PKR
2021-09-21	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.