Emco Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 32.000 | 33.990 | 31.900 | 33.900 | 33.900 | 2,330 |
| 2024-07-01 | 33.010 | 34.500 | 32.500 | 34.320 | 34.320 | 7,370 |
| 2024-06-28 | 35.000 | 35.000 | 33.500 | 34.470 | 34.470 | 6,497 |
| 2024-06-27 | 31.150 | 33.750 | 31.150 | 33.090 | 33.090 | 76,137 |
| 2024-06-26 | 35.690 | 35.690 | 34.050 | 34.170 | 34.170 | 49,288 |
| 2024-06-25 | 31.500 | 32.740 | 31.500 | 32.740 | 32.740 | 12,300 |
| 2024-06-24 | 29.000 | 30.040 | 29.000 | 30.040 | 30.040 | 5,588 |
| 2024-06-21 | 27.070 | 27.560 | 27.070 | 27.560 | 27.560 | 50 |
| 2024-06-20 | 27.000 | 28.690 | 27.000 | 27.560 | 27.560 | 300 |
| 2024-06-14 | 29.000 | 29.000 | 27.560 | 27.560 | 27.560 | 8 |
| 2024-06-12 | 27.260 | 28.800 | 27.250 | 27.560 | 27.560 | 700 |
| 2024-06-11 | 27.310 | 29.250 | 27.300 | 29.250 | 29.250 | 410 |
| 2024-06-10 | 30.600 | 30.600 | 29.250 | 29.250 | 29.250 | 10 |
| 2024-06-06 | 27.500 | 30.500 | 27.500 | 29.250 | 29.250 | 2 |
| 2024-06-05 | 30.500 | 30.500 | 27.900 | 29.250 | 29.250 | 2 |
| 2024-05-29 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 500 |
| 2024-05-27 | 31.310 | 31.400 | 29.000 | 29.050 | 29.050 | 515 |
| 2024-05-22 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 500 |
| 2024-05-20 | 31.300 | 31.300 | 31.300 | 31.300 | 31.300 | 500 |
| 2024-05-17 | 31.450 | 31.900 | 31.450 | 31.680 | 31.680 | 1,000 |
| 2024-05-16 | 30.000 | 30.450 | 30.000 | 30.450 | 30.450 | 6,000 |
| 2024-05-15 | 28.500 | 30.000 | 28.500 | 29.900 | 29.900 | 3,500 |
| 2024-05-13 | 28.710 | 30.000 | 27.050 | 29.750 | 29.750 | 14,000 |
| 2024-05-10 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 1,500 |
| 2024-05-09 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 500 |
| 2024-05-08 | 29.510 | 29.510 | 29.510 | 29.510 | 29.510 | 1,000 |
| 2024-05-07 | 30.110 | 30.110 | 30.110 | 30.110 | 30.110 | 500 |
| 2024-05-06 | 30.010 | 30.870 | 30.010 | 30.870 | 30.870 | 1,000 |
| 2024-05-03 | 30.010 | 31.500 | 30.010 | 31.000 | 31.000 | 2,500 |
| 2024-05-02 | 30.610 | 31.000 | 30.520 | 30.550 | 30.550 | 12,500 |
| 2024-04-30 | 32.200 | 32.990 | 31.620 | 32.990 | 32.990 | 10,000 |
| 2024-04-29 | 34.510 | 34.510 | 34.180 | 34.180 | 34.180 | 6,000 |
| 2024-04-25 | 36.950 | 36.950 | 36.950 | 36.950 | 36.950 | 500 |
| 2024-04-23 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 2,000 |
| 2024-04-22 | 34.500 | 35.000 | 34.500 | 34.880 | 34.880 | 2,000 |
| 2024-04-15 | 36.500 | 37.000 | 34.010 | 36.500 | 36.500 | 10,000 |
| 2024-04-09 | 36.500 | 36.500 | 36.250 | 36.500 | 36.500 | 7,500 |
| 2024-04-08 | 37.000 | 37.000 | 36.000 | 36.200 | 36.200 | 6,000 |
| 2024-04-04 | 37.000 | 37.010 | 37.000 | 37.000 | 37.000 | 33,000 |
| 2024-04-03 | 38.880 | 39.000 | 36.500 | 37.150 | 37.150 | 49,500 |
| 2024-04-02 | 36.390 | 36.390 | 35.170 | 36.390 | 36.390 | 134,000 |
| 2024-04-01 | 33.850 | 33.850 | 33.840 | 33.850 | 33.850 | 26,000 |
| 2024-03-29 | 31.490 | 32.950 | 31.000 | 31.490 | 31.490 | 25,000 |
| 2024-03-28 | 31.500 | 31.500 | 31.150 | 31.490 | 31.490 | 4,500 |
| 2024-03-27 | 33.250 | 34.400 | 31.610 | 33.250 | 33.250 | 13,500 |
| 2024-03-25 | 33.250 | 34.150 | 32.250 | 33.250 | 33.250 | 500 |
| 2024-03-22 | 33.250 | 33.250 | 33.250 | 33.250 | 33.250 | 1,000 |
| 2024-03-21 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 500 |
| 2024-03-19 | 33.090 | 33.090 | 33.090 | 33.090 | 33.090 | 500 |
| 2024-03-14 | 35.500 | 36.500 | 33.000 | 35.500 | 35.500 | 1,500 |
| 2024-03-12 | 33.010 | 35.500 | 33.010 | 35.500 | 35.500 | 2,000 |
| 2024-03-11 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 1,500 |
| 2024-03-08 | 36.320 | 36.400 | 36.320 | 36.320 | 36.320 | 26,000 |
| 2024-03-07 | 40.000 | 40.000 | 36.080 | 39.260 | 39.260 | 1,500 |
| 2024-03-06 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 3,000 |
| 2024-03-05 | 39.000 | 39.000 | 36.200 | 39.000 | 39.000 | 10,000 |
| 2024-02-23 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 500 |
| 2024-02-22 | 35.610 | 37.990 | 35.610 | 36.940 | 36.940 | 10,500 |
| 2024-02-21 | 37.000 | 38.500 | 37.000 | 38.500 | 38.500 | 1,500 |
| 2024-02-20 | 38.560 | 38.560 | 38.560 | 38.560 | 38.560 | 500 |
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.