Emco Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	27.000	27.000	27.000	27.000	26.460	1,000
2023-10-06	27.000	27.000	27.000	27.000	26.460	500
2023-10-02	26.720	26.720	26.710	26.720	26.186	1,500
2023-09-21	28.000	28.000	26.010	28.000	27.440	500
2023-09-20	28.000	28.000	28.000	28.000	27.440	2,000
2023-09-19	26.720	28.700	25.510	26.720	26.186	50,000
2023-09-15	25.000	26.720	25.000	26.720	26.186	1,000
2023-09-11	26.500	26.500	26.500	26.500	25.970	500
2023-09-08	26.500	26.500	26.250	26.250	25.725	1,500
2023-09-06	27.000	27.000	27.000	27.000	26.460	3,000
2023-09-05	29.000	29.030	27.500	27.500	26.950	5,500
2023-08-31	27.000	27.000	27.000	27.000	26.460	2,500
2023-08-24	28.680	28.680	28.680	28.680	28.106	500
2023-08-23	27.100	28.800	27.000	27.100	26.558	5,000
2023-08-22	27.100	27.100	27.100	27.100	26.558	500
2023-08-18	27.350	27.350	27.350	27.350	26.803	1,000
2023-08-15	27.300	27.300	27.300	27.300	26.754	500
2023-08-11	27.300	27.300	27.300	27.300	26.754	12,500
2023-08-04	29.600	29.600	28.000	28.000	27.440	2,500
2023-08-03	28.500	28.900	28.500	28.900	28.322	12,500
2023-08-02	28.100	28.100	28.000	28.000	27.440	1,000
2023-07-31	27.310	28.000	27.310	28.000	27.440	2,500
2023-07-27	29.000	29.000	29.000	29.000	28.420	3,000
2023-07-24	29.000	29.000	29.000	29.000	28.420	5,500
2023-07-21	29.500	30.000	29.500	30.000	29.400	1,500
2023-07-18	29.500	29.500	29.500	29.500	28.910	2,000
2023-07-14	30.000	30.000	30.000	30.000	29.400	500
2023-07-12	30.000	30.000	30.000	30.000	29.400	4,000
2023-07-11	30.000	30.490	30.000	30.490	29.880	3,000
2023-07-10	30.000	30.100	30.000	30.000	29.400	4,000
2023-07-06	30.000	30.000	30.000	30.000	29.400	5,000
2023-07-05	30.000	30.000	30.000	30.000	29.400	5,000
2023-07-04	30.000	30.000	30.000	30.000	29.400	500
2023-07-03	30.010	30.010	30.010	30.010	29.410	2,000
2023-06-26	30.100	30.100	30.000	30.000	29.400	5,000
2023-06-23	29.000	29.000	29.000	29.000	28.420	1,000
2023-06-22	30.450	30.450	29.000	29.760	29.165	65,000
2023-06-21	31.000	31.000	31.000	31.000	30.380	1,500
2023-06-20	29.440	31.000	29.440	31.000	30.380	47,000
2023-06-19	30.000	30.000	30.000	30.000	29.400	1,500
2023-06-16	30.000	30.000	30.000	30.000	29.400	44,500
2023-06-13	29.160	29.160	29.160	29.160	28.577	500
2023-06-12	28.500	28.500	28.160	28.160	27.597	60,500
2023-06-05	30.440	30.440	30.440	30.440	29.831	500
2023-06-02	28.000	29.500	27.880	29.500	28.910	13,000
2023-05-30	28.000	28.000	28.000	28.000	27.440	1,000
2023-05-29	26.500	27.950	26.500	27.950	27.391	56,500
2023-05-26	26.250	26.250	26.000	26.000	25.480	1,500
2023-05-23	26.000	26.000	26.000	26.000	25.480	2,500
2023-05-19	26.430	26.430	26.430	26.430	25.901	500
2023-05-16	27.890	27.890	25.000	25.000	24.500	3,500
2023-05-15	26.260	27.250	26.260	26.760	26.225	1,000
2023-05-12	26.250	26.250	26.250	26.250	25.725	4,000
2023-05-10	25.000	25.000	25.000	25.000	24.500	2,000
2023-05-09	25.200	25.200	25.200	25.200	24.696	2,000
2023-05-08	26.000	26.000	25.160	25.200	24.696	29,500
2023-05-05	25.000	27.250	24.900	27.200	26.656	10,000
2023-05-03	26.000	26.000	26.000	26.000	25.480	2,000
2023-05-02	25.000	26.000	25.000	26.000	25.480	29,500
2023-04-28	24.000	25.500	24.000	25.000	24.500	3,000

← NewerPage 12 of 17 · 978 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.