Emco Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	37.000	37.000	37.000	37.000	37.000	42,000
2024-02-09	35.000	37.000	32.380	35.000	35.000	10,000
2024-02-07	35.000	35.000	35.000	35.000	35.000	41,500
2024-01-25	35.000	35.000	35.000	35.000	35.000	2,000
2024-01-23	33.190	36.860	33.000	36.860	36.860	4,500
2024-01-19	35.100	35.100	35.100	35.100	35.100	1,500
2024-01-12	36.450	36.460	36.450	36.460	36.460	1,500
2024-01-11	38.330	38.330	38.330	38.330	38.330	500
2024-01-10	37.010	37.010	37.010	37.010	37.010	500
2024-01-09	39.000	39.000	37.000	37.000	37.000	3,000
2024-01-08	37.000	37.000	37.000	37.000	37.000	11,000
2024-01-05	39.000	39.000	37.000	37.000	37.000	6,000
2024-01-04	38.000	38.000	38.000	38.000	38.000	16,500
2024-01-02	37.550	37.550	37.500	37.500	37.500	3,000
2024-01-01	37.000	39.360	37.000	38.740	38.740	4,000
2023-12-29	37.020	38.000	37.010	37.010	37.010	2,500
2023-12-28	37.000	37.000	37.000	37.000	37.000	125,000
2023-12-26	34.410	37.000	34.410	37.000	37.000	1,500
2023-12-22	38.000	38.000	37.000	37.200	37.200	5,500
2023-12-21	38.000	38.000	37.000	37.000	37.000	1,000
2023-12-19	39.100	39.100	39.100	39.100	39.100	500
2023-12-15	38.060	38.400	38.000	38.000	38.000	6,500
2023-12-14	37.750	37.750	37.750	37.750	37.750	500
2023-12-13	39.050	40.200	39.010	40.010	40.010	17,000
2023-12-11	42.000	42.000	41.010	41.960	41.960	54,000
2023-12-08	43.970	43.970	42.000	42.000	42.000	10,500
2023-12-07	44.000	44.330	41.650	42.500	42.500	53,500
2023-12-06	40.510	44.440	40.510	44.390	44.390	12,000
2023-12-04	42.000	42.950	42.000	42.950	42.950	7,500
2023-12-01	41.050	43.000	40.000	42.000	42.000	10,000
2023-11-30	43.000	45.000	41.510	41.550	41.550	15,000
2023-11-29	42.010	43.400	41.250	42.000	42.000	21,500
2023-11-28	44.570	44.570	42.000	43.080	43.080	248,000
2023-11-27	41.460	41.460	41.460	41.460	41.460	4,000
2023-11-24	37.900	38.570	37.900	38.570	38.570	20,500
2023-11-23	35.350	35.880	34.000	35.880	35.880	86,500
2023-11-22	33.380	33.380	31.000	33.380	33.380	69,000
2023-11-21	30.000	31.050	30.000	31.050	31.050	13,500
2023-11-20	29.000	29.000	28.750	28.880	28.880	8,000
2023-11-16	27.900	28.990	27.900	28.980	28.980	3,500
2023-11-14	26.300	27.490	26.300	27.490	27.490	1,000
2023-11-13	27.700	27.700	27.000	27.000	27.000	2,000
2023-11-10	28.560	28.660	28.490	28.490	28.490	8,500
2023-11-08	27.500	28.400	27.250	28.350	28.350	8,500
2023-11-07	27.200	28.000	27.000	27.510	27.510	16,500
2023-11-06	27.740	27.750	27.250	27.250	27.250	7,000
2023-11-01	27.520	27.850	25.940	27.850	27.850	7,000
2023-10-31	27.030	28.050	27.030	28.040	28.040	16,500
2023-10-30	24.400	26.090	24.400	26.090	26.090	15,500
2023-10-27	24.270	24.270	24.270	24.270	24.270	500
2023-10-26	23.400	24.250	23.300	24.250	24.250	4,500
2023-10-25	24.000	24.000	24.000	24.000	24.000	1,500
2023-10-24	24.010	24.510	24.000	24.030	24.030	41,000
2023-10-23	25.990	25.990	24.770	24.770	24.770	2,500
2023-10-20	25.270	25.270	25.250	25.260	25.260	3,500
2023-10-17	25.280	25.280	25.270	25.270	25.270	2,000
2023-10-16	25.490	26.490	25.490	26.490	26.490	2,000
2023-10-13	24.010	25.990	22.660	25.500	25.500	8,500
2023-10-12	25.000	25.000	25.000	25.000	24.500	10,500
2023-10-11	27.000	27.000	27.000	27.000	26.460	1,000

← NewerPage 11 of 17 · 975 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.