Emco Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 59.000 | 60.940 | 58.530 | 59.020 | 59.020 | 30,019 |
| 2026-01-23 | 58.050 | 62.000 | 58.050 | 60.440 | 60.440 | 60,401 |
| 2026-01-22 | 59.880 | 59.880 | 58.000 | 58.050 | 58.050 | 299 |
| 2026-01-21 | 59.870 | 61.150 | 58.000 | 58.050 | 58.050 | 61,066 |
| 2026-01-20 | 59.900 | 61.900 | 58.000 | 59.230 | 59.230 | 76,453 |
| 2026-01-19 | 59.900 | 59.900 | 57.000 | 58.270 | 58.270 | 3,354 |
| 2026-01-16 | 57.000 | 59.690 | 57.000 | 58.160 | 58.160 | 3,268 |
| 2026-01-15 | 59.000 | 59.500 | 57.000 | 58.110 | 58.110 | 16,575 |
| 2026-01-14 | 62.100 | 62.100 | 56.250 | 58.200 | 58.200 | 69,695 |
| 2026-01-13 | 62.490 | 62.490 | 59.040 | 61.890 | 61.890 | 10,345 |
| 2026-01-12 | 62.600 | 63.250 | 60.000 | 60.180 | 60.180 | 128,372 |
| 2026-01-09 | 61.000 | 63.400 | 59.600 | 61.810 | 61.810 | 115,421 |
| 2026-01-08 | 58.800 | 62.800 | 57.410 | 62.430 | 62.430 | 166,899 |
| 2026-01-07 | 59.500 | 59.500 | 57.000 | 58.360 | 58.360 | 67,408 |
| 2026-01-06 | 58.880 | 58.900 | 56.000 | 58.620 | 58.620 | 41,824 |
| 2026-01-05 | 58.500 | 59.900 | 57.450 | 58.000 | 58.000 | 58,162 |
| 2026-01-02 | 58.740 | 62.000 | 57.950 | 58.770 | 58.770 | 66,801 |
| 2026-01-01 | 57.000 | 58.990 | 56.510 | 57.970 | 57.970 | 82,205 |
| 2025-12-31 | 57.990 | 57.990 | 56.220 | 57.430 | 57.430 | 23,791 |
| 2025-12-30 | 57.470 | 58.000 | 55.020 | 57.720 | 57.720 | 33,097 |
| 2025-12-29 | 58.360 | 58.360 | 55.500 | 56.060 | 56.060 | 112,523 |
| 2025-12-26 | 56.500 | 58.930 | 56.000 | 57.040 | 57.040 | 117,602 |
| 2025-12-24 | 58.200 | 59.990 | 55.100 | 56.170 | 56.170 | 80,633 |
| 2025-12-23 | 64.000 | 64.980 | 57.900 | 58.120 | 58.120 | 251,533 |
| 2025-12-22 | 63.370 | 65.780 | 63.000 | 64.330 | 64.330 | 28,101 |
| 2025-12-19 | 67.800 | 68.860 | 63.000 | 63.360 | 63.360 | 71,735 |
| 2025-12-18 | 66.900 | 69.000 | 65.100 | 66.380 | 66.380 | 33,511 |
| 2025-12-17 | 63.990 | 69.640 | 63.990 | 65.300 | 65.300 | 209,134 |
| 2025-12-16 | 68.510 | 70.750 | 63.000 | 63.310 | 63.310 | 205,827 |
| 2025-12-15 | 67.000 | 67.950 | 65.630 | 66.490 | 66.490 | 23,872 |
| 2025-12-12 | 69.300 | 70.000 | 66.050 | 67.140 | 67.140 | 76,532 |
| 2025-12-11 | 68.090 | 73.000 | 63.550 | 69.290 | 69.290 | 351,179 |
| 2025-12-10 | 62.000 | 68.090 | 62.000 | 68.090 | 68.090 | 205,780 |
| 2025-12-09 | 63.000 | 63.010 | 59.550 | 61.900 | 61.900 | 87,845 |
| 2025-12-08 | 66.900 | 66.900 | 62.500 | 62.890 | 62.890 | 72,172 |
| 2025-12-05 | 69.000 | 69.490 | 64.000 | 66.530 | 66.530 | 60,735 |
| 2025-12-04 | 71.890 | 73.500 | 65.150 | 68.250 | 68.250 | 30,207 |
| 2025-12-03 | 74.000 | 74.000 | 70.000 | 70.810 | 70.810 | 27,115 |
| 2025-12-02 | 69.980 | 74.800 | 68.630 | 73.270 | 73.270 | 176,565 |
| 2025-12-01 | 69.030 | 70.990 | 67.010 | 68.620 | 68.620 | 13,040 |
| 2025-11-28 | 71.010 | 71.010 | 69.310 | 69.900 | 69.900 | 9,742 |
| 2025-11-27 | 72.920 | 72.920 | 69.500 | 71.580 | 71.580 | 6,735 |
| 2025-11-26 | 70.010 | 72.000 | 68.150 | 71.370 | 71.370 | 9,034 |
| 2025-11-25 | 74.000 | 74.000 | 70.270 | 70.410 | 70.410 | 25,514 |
| 2025-11-24 | 70.000 | 78.680 | 65.000 | 73.760 | 73.760 | 228,886 |
| 2025-11-21 | 74.000 | 74.790 | 68.180 | 71.530 | 71.530 | 78,855 |
| 2025-11-20 | 75.000 | 77.050 | 71.200 | 74.830 | 74.830 | 128,799 |
| 2025-11-19 | 79.990 | 80.550 | 73.000 | 74.740 | 74.740 | 432,964 |
| 2025-11-18 | 74.540 | 74.540 | 70.000 | 74.540 | 74.540 | 257,399 |
| 2025-11-17 | 64.380 | 67.760 | 58.000 | 67.760 | 67.760 | 288,696 |
| 2025-11-14 | 55.280 | 61.600 | 54.210 | 61.600 | 61.600 | 265,899 |
| 2025-11-13 | 54.200 | 56.590 | 54.000 | 56.000 | 56.000 | 16,748 |
| 2025-11-12 | 56.000 | 59.590 | 54.020 | 54.580 | 54.580 | 3,215 |
| 2025-11-11 | 57.990 | 57.990 | 52.610 | 55.770 | 55.770 | 79,321 |
| 2025-11-10 | 58.000 | 58.000 | 56.000 | 56.980 | 56.980 | 16,977 |
| 2025-11-07 | 58.990 | 59.900 | 56.030 | 57.160 | 57.160 | 4,976 |
| 2025-11-06 | 55.890 | 59.000 | 55.890 | 57.480 | 57.480 | 62,513 |
| 2025-11-05 | 56.030 | 57.990 | 55.000 | 55.890 | 55.890 | 17,390 |
| 2025-11-04 | 59.400 | 59.400 | 56.000 | 56.020 | 56.020 | 20,975 |
| 2025-11-03 | 58.840 | 59.400 | 56.000 | 57.000 | 57.000 | 33,999 |
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.