Emco Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	23.800	24.850	23.800	24.360	23.363	5,500
2022-08-01	24.890	24.890	24.890	24.890	23.871	1,000
2022-07-29	23.750	24.790	23.750	24.790	23.775	4,500
2022-07-28	24.900	24.900	24.000	24.230	23.238	7,500
2022-07-26	25.510	25.930	25.510	25.930	24.869	1,000
2022-07-25	26.970	26.970	26.970	26.970	25.866	500
2022-07-22	25.300	25.300	25.290	25.300	24.264	1,000
2022-07-21	24.530	24.970	24.530	24.750	23.737	1,000
2022-07-20	24.350	25.000	24.350	25.000	23.977	1,000
2022-07-19	25.500	25.500	25.000	25.190	24.159	3,500
2022-07-18	24.400	25.440	24.400	25.420	24.380	3,500
2022-07-15	24.810	26.400	24.810	25.770	24.715	8,500
2022-07-13	25.000	26.490	25.000	26.370	25.291	6,000
2022-07-07	26.200	26.890	26.200	26.530	25.444	1,500
2022-07-04	26.000	26.680	25.250	26.480	25.396	2,500
2022-07-01	25.900	26.970	24.900	26.280	25.204	3,000
2022-06-27	25.800	25.800	25.800	25.800	24.744	2,500
2022-06-24	26.230	26.230	24.510	25.880	24.821	4,000
2022-06-23	25.400	26.380	25.150	25.400	24.360	8,000
2022-06-22	25.200	25.340	24.900	25.290	24.255	2,000
2022-06-21	24.900	25.480	24.600	25.180	24.149	5,000
2022-06-20	25.000	25.440	24.500	25.170	24.140	7,000
2022-06-17	24.500	25.000	24.200	24.820	23.804	11,000
2022-06-16	24.100	25.140	24.060	25.140	24.111	5,000
2022-06-15	25.990	25.990	25.170	25.990	24.926	2,500
2022-06-14	25.050	25.170	25.050	25.170	24.140	2,500
2022-06-13	25.000	25.300	24.200	25.100	24.073	5,500
2022-06-10	25.000	25.490	25.000	25.490	24.447	6,000
2022-06-09	25.500	26.240	25.000	25.530	24.485	31,000
2022-06-07	26.990	26.990	26.990	26.990	25.885	500
2022-06-06	26.490	26.490	26.490	26.490	25.406	500
2022-06-03	25.510	25.510	25.000	25.500	24.456	3,500
2022-06-02	26.500	26.500	26.000	26.000	24.936	2,500
2022-06-01	26.100	26.980	26.100	26.980	25.876	1,500
2022-05-30	27.590	27.590	26.550	27.200	26.087	9,500
2022-05-27	26.990	27.940	26.600	26.700	25.607	16,000
2022-05-26	27.380	27.380	27.380	27.380	26.259	500
2022-05-25	26.990	26.990	26.990	26.990	25.885	1,000
2022-05-24	27.000	27.000	26.980	26.980	25.876	1,500
2022-05-23	27.000	27.440	27.000	27.220	26.106	1,000
2022-05-20	26.350	27.440	26.310	26.950	25.847	4,500
2022-05-18	27.750	28.450	27.750	28.440	27.276	1,500
2022-05-11	26.000	27.590	25.890	27.370	26.250	8,000
2022-05-09	26.360	27.970	26.360	27.970	26.825	4,000
2022-05-06	26.910	28.800	26.820	28.490	27.324	10,000
2022-04-28	29.790	31.370	27.010	28.990	27.803	122,500
2022-04-27	29.190	29.190	29.190	29.190	27.995	500
2022-04-26	27.060	27.990	27.060	27.990	26.844	1,000
2022-04-25	29.890	29.890	27.500	28.250	27.094	5,000
2022-04-22	29.550	29.550	28.950	28.950	27.765	1,000
2022-04-21	26.500	27.690	26.500	27.600	26.470	2,500
2022-04-20	27.980	27.980	26.700	27.180	26.068	6,000
2022-04-19	26.890	27.140	26.500	27.000	25.895	7,000
2022-04-18	26.500	26.500	26.490	26.500	25.415	2,000
2022-04-15	26.250	26.990	26.000	26.080	25.013	68,500
2022-04-14	26.800	27.500	26.000	26.700	25.607	50,000
2022-04-13	26.010	27.500	26.000	27.400	26.279	32,500
2022-04-12	27.000	27.000	27.000	27.000	25.895	500
2022-04-11	26.900	27.550	26.900	27.550	26.422	1,500
2022-04-08	26.900	28.250	26.900	28.250	27.094	2,000

← NewerPage 15 of 17 · 976 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.