Emco Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	29.000	29.000	29.000	29.000	27.813	500
2022-04-01	28.500	28.500	28.000	28.000	26.854	51,000
2022-03-31	29.890	29.890	29.890	29.890	28.667	500
2022-03-30	29.450	29.450	28.490	28.490	27.324	1,000
2022-03-29	28.470	28.470	26.500	27.670	26.537	11,000
2022-03-28	26.520	26.520	26.060	26.500	25.415	22,000
2022-03-24	26.140	28.800	26.000	27.840	26.701	14,500
2022-03-22	27.000	27.000	26.510	26.850	25.751	7,000
2022-03-21	26.900	28.000	26.820	27.560	26.432	4,000
2022-03-18	28.000	28.990	28.000	28.990	27.803	1,000
2022-03-17	29.990	29.990	28.000	28.750	27.573	3,000
2022-03-16	26.900	28.500	26.900	27.920	26.777	19,000
2022-03-15	25.260	26.740	25.250	26.520	25.435	2,500
2022-03-11	26.010	26.790	25.260	26.790	25.694	11,000
2022-03-10	26.500	26.800	26.000	26.800	25.703	22,500
2022-03-09	27.110	27.110	25.110	26.240	25.166	22,500
2022-03-08	27.500	27.500	27.110	27.110	26.000	3,000
2022-03-07	28.590	28.600	28.580	28.580	27.410	21,500
2022-03-04	29.490	30.890	28.520	30.890	29.626	3,000
2022-03-03	28.600	29.490	28.500	29.490	28.283	2,000
2022-03-02	30.000	30.000	30.000	30.000	28.772	1,000
2022-03-01	29.990	30.500	29.250	30.500	29.252	4,000
2022-02-28	27.480	29.100	27.000	29.100	27.909	27,500
2022-02-25	28.480	28.500	27.250	27.250	26.135	8,500
2022-02-24	28.250	29.800	27.570	27.630	26.499	210,000
2022-02-22	29.010	30.000	28.800	29.800	28.580	32,000
2022-02-21	30.710	30.710	29.710	30.500	29.252	71,500
2022-02-18	27.000	28.570	26.500	28.570	27.401	293,500
2022-02-17	27.750	28.500	25.850	26.580	25.492	359,000
2022-02-16	27.580	27.580	27.580	27.580	26.451	64,000
2022-02-15	29.000	29.010	27.510	27.580	26.451	73,500
2022-02-14	29.010	29.010	29.010	29.010	27.823	20,000
2022-02-11	29.010	29.010	29.010	29.010	27.823	20,000
2022-02-10	28.700	29.010	28.700	29.010	27.823	22,500
2022-02-07	30.990	30.990	30.990	30.990	29.722	2,500
2022-02-03	29.560	29.560	29.560	29.560	28.350	500
2022-02-02	29.560	29.560	27.500	29.560	28.350	1,000
2022-02-01	27.000	27.500	27.000	27.500	26.374	1,500
2022-01-26	27.750	30.000	27.750	27.750	26.614	1,000
2022-01-24	31.000	31.000	30.000	30.000	28.772	7,000
2022-01-18	30.500	30.500	30.500	30.500	29.252	500
2022-01-14	30.000	30.000	30.000	30.000	28.772	7,500
2022-01-13	31.500	31.500	31.500	31.500	30.211	4,000
2022-01-12	31.500	31.500	31.500	31.500	30.211	3,000
2022-01-10	31.500	31.500	31.500	31.500	30.211	500
2022-01-07	32.000	32.000	31.000	31.000	29.731	10,500
2022-01-04	31.000	31.000	31.000	31.000	29.731	3,000
2022-01-03	31.000	31.000	29.500	31.000	29.731	4,500
2021-12-29	29.500	29.500	29.500	29.500	28.293	192,000
2021-12-28	29.500	29.500	29.500	29.500	28.293	61,000
2021-12-27	27.500	27.500	27.500	27.500	26.374	4,500
2021-12-24	28.500	28.500	27.500	27.500	26.374	1,500
2021-12-22	26.550	28.480	26.550	28.200	27.046	4,000
2021-12-21	26.500	26.500	26.500	26.500	25.415	1,000
2021-12-20	27.570	27.570	27.570	27.570	26.442	500
2021-12-16	27.570	27.570	27.570	27.570	26.442	500
2021-12-15	29.090	29.090	29.090	29.090	27.899	500
2021-12-14	26.000	28.000	26.000	27.090	25.981	28,000
2021-12-13	27.950	27.950	27.950	27.950	26.806	500
2021-12-10	27.000	27.950	27.000	27.950	26.806	69,500

← NewerPage 16 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.