Emco Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	22.990	23.970	22.990	23.970	23.491	6,500
2023-04-26	22.000	22.300	22.000	22.300	21.854	5,000
2023-04-19	22.900	22.900	22.400	22.500	22.050	5,500
2023-04-17	22.940	22.940	22.940	22.940	22.481	500
2023-04-13	21.050	22.490	21.020	22.490	22.040	2,500
2023-04-12	22.700	22.700	22.700	22.700	22.246	500
2023-04-05	21.660	22.700	21.650	22.700	22.246	2,500
2023-03-31	23.370	23.370	23.370	23.370	22.903	500
2023-03-30	23.390	23.390	23.370	23.370	22.903	1,000
2023-03-29	23.020	24.790	23.000	24.350	23.863	3,500
2023-03-28	23.140	24.790	23.140	24.790	24.294	1,000
2023-03-24	24.450	24.990	24.450	24.990	24.490	3,000
2023-03-21	24.890	24.890	24.890	24.890	24.392	1,000
2023-03-20	24.000	24.000	24.000	24.000	23.520	3,000
2023-03-16	24.600	24.600	24.600	24.600	24.108	500
2023-03-15	24.000	24.850	24.000	24.850	24.353	1,000
2023-03-10	24.650	24.650	24.650	24.650	24.157	500
2023-03-09	23.000	24.100	23.000	23.000	22.540	25,500
2023-03-08	23.110	24.100	23.110	24.100	23.618	1,000
2023-03-07	23.210	24.980	23.210	24.150	23.667	1,500
2023-03-06	23.000	23.990	23.000	23.990	23.510	19,000
2023-03-01	23.530	23.530	23.530	23.530	23.059	500
2023-02-28	21.540	23.930	21.540	23.530	23.059	4,500
2023-02-27	23.000	23.000	23.000	23.000	22.540	2,000
2023-02-24	24.000	24.000	23.000	23.000	22.540	10,500
2023-02-23	24.490	24.490	24.490	24.490	24.000	500
2023-02-22	25.650	25.650	23.000	23.080	22.618	3,000
2023-02-21	23.450	24.440	23.000	23.910	23.432	51,000
2023-02-17	24.650	24.650	24.650	24.650	24.157	500
2023-02-16	22.310	22.990	22.300	22.980	22.520	2,000
2023-02-15	23.980	23.980	23.980	23.980	23.500	500
2023-02-14	23.990	23.990	23.000	23.000	22.540	1,000
2023-02-13	22.800	23.000	22.800	23.000	22.540	1,000
2023-02-09	22.790	23.940	22.790	23.940	23.461	2,500
2023-01-31	22.310	23.100	22.300	23.100	22.638	2,000
2023-01-27	23.870	23.870	23.870	23.870	23.393	500
2023-01-26	23.090	23.090	23.090	23.090	22.628	500
2023-01-25	22.070	23.940	22.070	23.240	22.775	8,500
2023-01-23	22.140	23.850	22.100	23.850	23.373	7,500
2023-01-20	21.560	22.990	20.880	22.260	21.815	26,500
2023-01-19	22.110	22.110	22.110	22.110	21.668	4,500
2023-01-13	21.500	23.900	21.500	23.900	23.422	1,000
2023-01-12	23.000	23.000	23.000	23.000	22.540	500
2023-01-11	22.150	23.490	22.150	23.490	23.020	1,000
2023-01-10	23.940	23.940	23.940	23.940	23.461	500
2023-01-09	23.400	23.400	23.400	23.400	22.932	500
2023-01-03	21.900	21.990	20.990	21.990	21.550	16,000
2023-01-02	22.070	22.150	22.070	22.070	21.629	9,500
2022-12-28	23.850	23.850	23.850	23.850	23.373	1,000
2022-12-27	22.990	22.990	22.990	22.990	22.530	500
2022-12-26	20.650	22.790	20.650	22.110	21.668	2,500
2022-12-23	22.150	22.150	22.150	22.150	21.707	4,000
2022-12-22	22.940	22.940	22.940	22.940	22.481	500
2022-12-20	22.100	22.100	22.100	22.100	21.658	500
2022-12-19	21.230	22.880	21.230	22.060	21.619	6,000
2022-12-15	22.050	22.950	22.050	22.950	22.491	1,500
2022-12-14	22.250	23.760	22.250	23.010	22.550	1,500
2022-11-28	22.630	24.230	22.550	24.090	23.608	6,000
2022-11-25	24.330	24.330	24.330	24.330	23.843	500
2022-11-24	23.010	24.450	23.000	23.980	23.500	2,500

← NewerPage 13 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.