Emco Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 55.590 | 58.990 | 54.500 | 55.810 | 55.810 | 76,625 |
| 2025-10-30 | 59.000 | 61.950 | 55.000 | 55.580 | 55.580 | 52,610 |
| 2025-10-29 | 61.750 | 62.000 | 56.000 | 57.460 | 57.460 | 96,772 |
| 2025-10-28 | 56.020 | 62.490 | 56.020 | 58.170 | 58.170 | 72,291 |
| 2025-10-27 | 58.500 | 61.000 | 55.000 | 58.200 | 58.200 | 16,041 |
| 2025-10-24 | 58.980 | 60.990 | 57.970 | 58.630 | 58.630 | 34,814 |
| 2025-10-23 | 57.990 | 60.000 | 56.560 | 58.000 | 58.000 | 59,730 |
| 2025-10-22 | 61.900 | 62.000 | 56.000 | 56.450 | 56.450 | 168,912 |
| 2025-10-21 | 68.640 | 70.970 | 61.780 | 61.930 | 61.930 | 455,657 |
| 2025-10-20 | 79.000 | 79.000 | 67.500 | 68.640 | 68.640 | 219,352 |
| 2025-10-17 | 73.680 | 73.680 | 68.500 | 73.680 | 73.680 | 435,658 |
| 2025-10-16 | 64.000 | 66.980 | 63.980 | 66.980 | 66.980 | 117,838 |
| 2025-10-15 | 55.350 | 60.890 | 54.010 | 60.890 | 60.890 | 58,986 |
| 2025-10-14 | 50.900 | 55.350 | 50.000 | 55.350 | 55.350 | 68,657 |
| 2025-10-13 | 54.550 | 54.550 | 49.000 | 50.320 | 50.320 | 25,363 |
| 2025-10-10 | 52.900 | 54.500 | 52.860 | 54.010 | 54.010 | 5,830 |
| 2025-10-09 | 54.010 | 55.990 | 52.770 | 52.950 | 52.950 | 12,788 |
| 2025-10-08 | 55.710 | 57.000 | 52.000 | 54.270 | 54.270 | 19,017 |
| 2025-10-07 | 56.990 | 58.000 | 55.020 | 55.550 | 55.550 | 21,900 |
| 2025-10-06 | 59.000 | 60.800 | 56.000 | 56.060 | 56.060 | 27,869 |
| 2025-10-03 | 60.100 | 60.100 | 55.050 | 57.990 | 57.990 | 84,130 |
| 2025-10-02 | 60.500 | 60.950 | 59.550 | 60.600 | 60.600 | 9,247 |
| 2025-10-01 | 60.000 | 60.500 | 59.480 | 59.500 | 59.500 | 23,331 |
| 2025-09-30 | 60.970 | 61.400 | 60.000 | 60.110 | 60.110 | 25,982 |
| 2025-09-29 | 61.000 | 62.450 | 60.010 | 60.130 | 60.130 | 22,319 |
| 2025-09-26 | 61.200 | 62.490 | 60.000 | 60.840 | 60.840 | 60,354 |
| 2025-09-25 | 61.000 | 62.980 | 60.150 | 61.200 | 61.200 | 41,519 |
| 2025-09-24 | 58.000 | 62.000 | 57.010 | 60.520 | 60.520 | 80,172 |
| 2025-09-23 | 57.990 | 60.000 | 57.500 | 57.520 | 57.520 | 87,700 |
| 2025-09-22 | 60.500 | 60.500 | 54.050 | 57.520 | 57.520 | 43,227 |
| 2025-09-19 | 62.500 | 62.500 | 59.650 | 60.050 | 60.050 | 132,574 |
| 2025-09-18 | 68.000 | 69.000 | 60.710 | 61.310 | 61.310 | 187,219 |
| 2025-09-17 | 70.000 | 70.000 | 65.700 | 67.450 | 67.450 | 164,788 |
| 2025-09-16 | 63.000 | 66.200 | 63.000 | 65.690 | 65.690 | 42,040 |
| 2025-09-15 | 64.000 | 64.000 | 62.500 | 62.990 | 62.990 | 5,926 |
| 2025-09-12 | 64.110 | 64.890 | 63.000 | 63.500 | 63.500 | 18,336 |
| 2025-09-11 | 64.620 | 67.500 | 64.000 | 64.390 | 64.390 | 57,610 |
| 2025-09-10 | 64.990 | 65.000 | 63.000 | 64.620 | 64.620 | 51,729 |
| 2025-09-09 | 65.740 | 66.890 | 63.110 | 64.000 | 64.000 | 49,867 |
| 2025-09-08 | 65.000 | 67.010 | 64.500 | 66.000 | 66.000 | 74,624 |
| 2025-09-05 | 64.010 | 66.000 | 63.000 | 64.970 | 64.970 | 92,528 |
| 2025-09-04 | 64.900 | 66.000 | 62.020 | 65.600 | 65.600 | 30,532 |
| 2025-09-03 | 68.000 | 68.900 | 64.000 | 64.670 | 64.670 | 92,917 |
| 2025-09-02 | 60.800 | 66.880 | 60.210 | 64.710 | 64.710 | 113,044 |
| 2025-09-01 | 61.000 | 61.000 | 59.010 | 61.000 | 61.000 | 22,526 |
| 2025-08-29 | 60.200 | 61.290 | 57.000 | 60.480 | 60.480 | 17,909 |
| 2025-08-28 | 60.210 | 62.000 | 60.030 | 60.200 | 60.200 | 9,659 |
| 2025-08-27 | 62.000 | 62.000 | 60.000 | 60.370 | 60.370 | 7,476 |
| 2025-08-26 | 62.940 | 62.940 | 60.150 | 60.410 | 60.410 | 8,365 |
| 2025-08-25 | 63.000 | 63.000 | 60.050 | 60.600 | 60.600 | 25,982 |
| 2025-08-22 | 64.000 | 64.000 | 62.020 | 62.270 | 62.270 | 15,342 |
| 2025-08-21 | 63.000 | 63.950 | 61.200 | 62.850 | 62.850 | 27,404 |
| 2025-08-20 | 63.990 | 65.000 | 61.990 | 62.550 | 62.550 | 14,996 |
| 2025-08-19 | 64.010 | 65.090 | 63.000 | 63.690 | 63.690 | 15,547 |
| 2025-08-18 | 65.700 | 66.500 | 64.550 | 65.100 | 65.100 | 49,087 |
| 2025-08-15 | 63.000 | 67.000 | 61.610 | 64.290 | 64.290 | 86,224 |
| 2025-08-13 | 62.800 | 63.880 | 62.000 | 62.830 | 62.830 | 38,182 |
| 2025-08-12 | 65.990 | 65.990 | 62.000 | 63.130 | 63.130 | 47,135 |
| 2025-08-11 | 63.100 | 67.100 | 60.000 | 63.450 | 63.450 | 225,249 |
| 2025-08-08 | 59.000 | 64.870 | 56.100 | 62.920 | 62.920 | 228,888 |
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.