Emco Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	24.700	24.700	24.700	24.700	24.206	1,000
2022-11-14	24.470	24.470	24.470	24.470	23.981	500
2022-11-11	23.100	24.490	23.100	23.800	23.324	1,000
2022-11-10	23.210	24.640	23.100	24.640	24.147	4,000
2022-11-07	24.380	24.890	24.380	24.680	24.186	2,500
2022-11-04	24.100	24.990	24.100	24.590	24.098	2,000
2022-11-03	23.000	24.200	23.000	24.200	23.716	1,500
2022-11-02	23.250	24.290	23.250	24.200	23.716	4,000
2022-11-01	23.360	24.750	23.360	24.080	23.598	8,500
2022-10-28	23.000	25.490	23.000	25.250	24.745	1,500
2022-10-27	23.100	23.740	23.000	23.740	23.265	4,000
2022-10-26	22.660	24.800	22.660	23.820	23.344	8,500
2022-10-25	24.000	24.490	24.000	24.490	24.000	1,000
2022-10-21	23.750	24.390	23.750	24.280	23.794	4,000
2022-10-20	23.400	23.650	22.900	23.650	23.177	69,000
2022-10-19	23.400	23.400	23.260	23.400	22.932	3,500
2022-10-18	22.250	23.740	22.250	23.260	22.795	4,500
2022-10-14	23.480	23.480	22.000	22.750	22.295	17,000
2022-10-13	23.500	23.500	23.500	23.500	23.030	2,000
2022-10-12	22.310	23.490	22.300	23.490	23.020	6,500
2022-10-11	23.750	23.750	23.750	23.750	23.275	3,500
2022-10-10	23.730	23.990	23.730	23.990	23.510	3,500
2022-10-06	22.600	23.910	22.000	23.910	23.432	7,000
2022-10-05	22.500	23.000	22.500	23.000	22.540	4,000
2022-10-04	22.000	23.700	21.930	22.580	22.128	101,500
2022-10-03	23.700	23.700	22.910	23.700	23.226	1,500
2022-09-30	23.050	23.850	22.650	23.410	22.452	7,500
2022-09-28	23.250	24.000	23.250	24.000	23.018	1,500
2022-09-27	23.000	23.960	23.000	23.960	22.979	17,000
2022-09-23	23.950	23.950	23.950	23.950	22.970	1,000
2022-09-22	23.670	23.680	23.670	23.680	22.711	1,000
2022-09-21	24.800	24.800	22.000	22.530	21.608	22,500
2022-09-20	26.000	26.000	23.000	23.340	22.385	15,500
2022-09-19	24.750	24.750	24.000	24.250	23.257	6,500
2022-09-16	24.750	24.880	24.750	24.770	23.756	7,000
2022-09-14	24.250	25.390	24.250	25.200	24.169	3,000
2022-09-13	24.720	25.240	24.720	25.240	24.207	1,000
2022-09-08	24.310	25.380	24.310	25.380	24.341	1,500
2022-09-07	24.980	25.440	24.980	25.440	24.399	1,500
2022-09-06	25.320	25.320	25.320	25.320	24.284	500
2022-09-02	24.100	25.400	24.100	25.320	24.284	3,000
2022-09-01	25.450	25.450	25.450	25.450	24.408	500
2022-08-31	25.500	25.580	24.300	25.210	24.178	8,000
2022-08-30	25.970	25.970	25.970	25.970	24.907	1,500
2022-08-29	24.510	25.500	24.510	25.480	24.437	1,500
2022-08-26	26.500	26.500	25.800	25.800	24.744	29,000
2022-08-25	27.890	27.890	27.890	27.890	26.748	500
2022-08-24	27.590	27.590	26.500	27.490	26.365	4,000
2022-08-23	27.590	27.590	27.590	27.590	26.461	500
2022-08-22	26.150	26.890	26.140	26.890	25.789	2,500
2022-08-19	26.720	27.380	26.450	27.250	26.135	5,500
2022-08-18	26.700	27.480	26.330	27.380	26.259	26,500
2022-08-17	27.490	27.490	27.490	27.490	26.365	1,000
2022-08-16	28.700	28.700	26.050	27.200	26.087	10,500
2022-08-15	29.450	29.450	27.000	27.730	26.595	7,500
2022-08-12	28.400	28.400	27.490	27.490	26.365	5,000
2022-08-11	27.490	27.490	25.990	26.480	25.396	6,500
2022-08-10	24.500	27.480	24.500	26.550	25.463	19,500
2022-08-05	24.550	25.900	24.550	25.900	24.840	9,500
2022-08-04	24.500	24.500	24.500	24.500	23.497	500

← NewerPage 14 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.