Emco Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	41.110	42.440	41.110	41.190	41.190	300
2026-04-22	42.500	44.470	41.000	41.190	41.190	15,965
2026-04-21	43.000	43.400	42.000	42.530	42.530	14,970
2026-04-20	43.990	44.970	41.000	41.660	41.660	28,384
2026-04-17	41.500	43.400	40.250	42.390	42.390	40,245
2026-04-16	40.000	41.980	38.630	40.220	40.220	75,252
2026-04-15	39.000	40.990	39.000	39.010	39.010	70,112
2026-04-14	38.980	39.000	38.000	38.900	38.900	12,343
2026-04-13	37.910	38.250	35.550	36.590	36.590	7,847
2026-04-10	39.940	39.940	37.710	38.050	38.050	12,002
2026-04-09	39.000	40.500	36.150	37.990	37.990	96,543
2026-04-08	38.610	38.610	36.010	38.600	38.600	50,589
2026-04-07	35.520	35.520	35.000	35.100	35.100	3,083
2026-04-06	36.050	36.050	33.500	35.580	35.580	14,044
2026-04-03	37.490	37.490	31.290	35.710	35.710	2,283
2026-04-02	37.000	37.000	33.060	34.320	34.320	4,059
2026-04-01	35.990	36.500	32.190	34.220	34.220	16,705
2026-03-31	35.800	35.800	33.110	33.750	33.750	22,071
2026-03-30	38.600	38.600	31.640	32.820	32.820	40,405
2026-03-27	40.790	40.790	35.000	35.150	35.150	16,281
2026-03-26	38.200	39.500	37.000	37.090	37.090	38,524
2026-03-25	40.000	40.000	38.120	39.600	39.600	6,564
2026-03-24	40.980	40.980	38.050	38.490	38.490	51,838
2026-03-19	40.000	40.000	36.000	38.050	38.050	20,713
2026-03-18	38.000	41.000	38.000	40.000	40.000	9,164
2026-03-17	39.960	40.000	37.100	38.000	38.000	4,000
2026-03-16	41.000	41.000	37.000	39.740	39.740	5,790
2026-03-13	40.000	42.000	38.720	39.800	39.800	1,459
2026-03-12	38.000	41.470	36.510	40.000	40.000	23,092
2026-03-11	39.990	40.000	38.010	38.500	38.500	62,073
2026-03-10	38.620	40.490	38.620	38.830	38.830	21,816
2026-03-09	38.420	38.430	34.600	36.810	36.810	13,679
2026-03-06	36.020	39.980	36.020	38.430	38.430	11,181
2026-03-05	33.510	37.550	33.510	37.550	37.550	15,056
2026-03-04	36.300	39.500	33.010	34.140	34.140	34,900
2026-03-03	40.900	40.900	34.750	36.290	36.290	64,342
2026-03-02	38.610	38.630	38.610	38.610	38.610	31,608
2026-02-27	47.000	47.000	42.900	42.900	42.900	86,718
2026-02-26	45.100	48.370	44.020	47.670	47.670	9,842
2026-02-25	54.000	54.000	47.000	48.380	48.380	28,696
2026-02-24	52.000	52.000	48.000	49.660	49.660	28,368
2026-02-23	54.800	54.800	51.090	51.430	51.430	5,304
2026-02-20	53.100	55.950	52.000	53.990	53.990	14,466
2026-02-19	59.990	59.990	51.500	53.100	53.100	66,256
2026-02-18	55.490	57.180	52.000	57.180	57.180	85,624
2026-02-17	53.740	56.000	51.010	51.980	51.980	46,355
2026-02-16	60.000	60.000	53.370	53.740	53.740	91,730
2026-02-13	64.470	67.100	59.000	59.300	59.300	303,557
2026-02-12	59.500	64.210	58.000	64.210	64.210	328,588
2026-02-11	60.790	60.790	58.000	58.370	58.370	5,393
2026-02-10	60.000	62.990	59.000	59.000	59.000	120,123
2026-02-09	61.000	63.870	59.890	59.890	59.890	37,026
2026-02-06	61.500	62.970	60.020	62.000	62.000	17,468
2026-02-04	63.210	64.200	61.650	62.200	62.200	90,372
2026-02-03	59.960	64.460	57.610	62.930	62.930	254,314
2026-02-02	59.500	60.980	57.760	58.600	58.600	13,304
2026-01-30	60.000	60.250	57.000	57.450	57.450	180,333
2026-01-29	57.510	61.000	57.500	58.500	58.500	228,228
2026-01-28	58.500	58.880	57.030	58.110	58.110	59,403
2026-01-27	58.000	59.870	57.000	58.410	58.410	60,255

← NewerPage 3 of 5 · 250 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.