Emco Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	51.560	54.690	51.000	51.130	51.130	6,046
2026-07-22	54.860	54.860	52.020	52.040	52.040	7,591
2026-07-21	52.930	52.940	51.500	51.530	51.530	6,085
2026-07-20	48.650	53.000	48.650	51.790	51.790	14,131
2026-07-17	54.700	54.700	52.330	52.340	52.340	10,752
2026-07-16	53.610	54.010	53.020	53.290	53.290	27,603
2026-07-15	58.990	58.990	53.150	53.530	53.530	264,220
2026-07-14	53.160	59.900	52.900	59.060	59.060	179,713
2026-07-13	57.000	59.990	55.100	56.770	56.770	137,826
2026-07-10	57.730	59.880	53.250	59.070	59.070	150,443
2026-07-09	54.930	57.980	52.750	57.730	57.730	129,160
2026-07-08	56.250	58.000	53.000	54.930	54.930	351,418
2026-07-07	50.000	54.530	49.110	54.510	54.510	191,839
2026-07-06	49.020	50.250	49.020	49.570	49.570	7,237
2026-07-03	50.500	50.500	49.010	49.670	49.670	18,070
2026-07-02	50.000	51.370	49.000	49.670	49.670	48,245
2026-07-01	50.130	50.130	48.750	49.460	49.460	17,783
2026-06-30	49.500	49.500	49.000	49.320	49.320	12,227
2026-06-29	49.500	49.800	49.000	49.030	49.030	9,211
2026-06-24	49.520	50.100	49.080	49.570	49.570	12,058
2026-06-23	50.570	50.570	49.200	49.500	49.500	44,412
2026-06-22	49.010	49.850	49.010	49.080	49.080	9,425
2026-06-19	50.000	50.000	49.000	49.430	49.430	10,922
2026-06-18	50.990	50.990	49.500	50.200	50.200	8,330
2026-06-17	50.300	50.300	49.100	49.980	49.980	6,578
2026-06-16	49.500	50.890	49.010	49.680	49.680	47,189
2026-06-15	51.500	51.500	49.000	49.740	49.740	43,805
2026-06-12	52.990	52.990	50.060	50.120	50.120	134,240
2026-06-11	46.490	51.050	45.550	51.050	51.050	195,406
2026-06-10	44.350	46.440	44.350	46.410	46.410	19,342
2026-06-09	46.450	46.450	44.510	45.110	45.110	15,470
2026-06-08	46.990	46.990	43.000	44.250	44.250	24,840
2026-06-05	44.890	46.720	44.890	45.640	45.640	11,681
2026-06-04	45.480	45.480	44.180	45.090	45.090	13,979
2026-06-03	45.990	45.990	43.030	43.570	43.570	1,061
2026-06-02	46.490	46.490	43.000	44.780	44.780	5,982
2026-06-01	43.510	45.700	43.510	45.000	45.000	2,292
2026-05-29	47.190	47.190	40.080	43.950	43.950	28,570
2026-05-25	45.500	45.500	43.200	44.530	44.530	4,416
2026-05-22	46.900	46.910	44.600	44.960	44.960	1,185
2026-05-21	45.950	45.950	44.250	45.000	45.000	28,098
2026-05-20	44.000	44.500	43.130	43.960	43.960	5,648
2026-05-19	42.110	43.940	42.110	43.150	43.150	1,425
2026-05-18	41.050	45.000	41.050	42.070	42.070	11,895
2026-05-15	45.000	47.960	43.840	45.180	45.180	748
2026-05-14	47.490	47.490	44.200	44.800	44.800	1,041
2026-05-13	46.450	46.450	44.150	44.980	44.980	2,626
2026-05-12	45.620	46.600	45.010	46.230	46.230	3,172
2026-05-11	46.000	46.000	44.500	45.620	45.620	16,579
2026-05-08	43.160	46.990	43.160	45.280	45.280	20,195
2026-05-07	45.490	47.000	44.500	46.190	46.190	50,161
2026-05-06	47.760	47.760	42.650	44.270	44.270	19,176
2026-05-05	44.990	44.990	42.510	44.490	44.490	4,471
2026-05-04	44.200	46.490	44.200	44.910	44.910	22,994
2026-04-30	42.210	43.920	40.870	43.620	43.620	19,636
2026-04-29	45.000	49.490	42.200	43.610	43.610	41,542
2026-04-28	49.500	53.000	44.750	45.250	45.250	130,068
2026-04-27	43.000	49.060	43.000	49.060	49.060	98,288
2026-04-24	38.500	45.310	38.150	44.600	44.600	52,975
2026-04-23	41.110	42.440	41.110	41.190	41.190	300

← NewerPage 2 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.