Emco Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 62.900 | 62.900 | 57.100 | 58.970 | 58.970 | 125,677 |
| 2025-08-06 | 64.990 | 67.000 | 62.260 | 62.630 | 62.630 | 191,870 |
| 2025-08-05 | 69.470 | 70.500 | 64.250 | 64.480 | 64.480 | 195,859 |
| 2025-08-04 | 73.380 | 73.390 | 65.550 | 69.470 | 69.470 | 179,503 |
| 2025-08-01 | 69.980 | 77.890 | 68.000 | 70.070 | 70.070 | 319,578 |
| 2025-07-31 | 61.500 | 70.990 | 60.500 | 70.990 | 70.990 | 312,234 |
| 2025-07-30 | 71.010 | 71.010 | 64.540 | 64.540 | 64.540 | 269,400 |
| 2025-07-29 | 69.660 | 84.000 | 69.660 | 71.710 | 71.710 | 751,636 |
| 2025-07-28 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 28,551 |
| 2025-07-25 | 96.000 | 98.890 | 86.000 | 86.000 | 86.000 | 414,028 |
| 2025-07-24 | 91.890 | 95.690 | 90.000 | 95.560 | 95.560 | 649,370 |
| 2025-07-23 | 84.240 | 86.990 | 80.100 | 86.990 | 86.990 | 694,132 |
| 2025-07-22 | 76.000 | 79.100 | 70.000 | 79.080 | 79.080 | 852,098 |
| 2025-07-21 | 67.680 | 71.910 | 61.050 | 71.910 | 71.910 | 362,896 |
| 2025-07-18 | 65.370 | 65.370 | 65.370 | 65.370 | 65.370 | 15,761 |
| 2025-07-17 | 59.430 | 59.430 | 55.710 | 59.430 | 59.430 | 279,080 |
| 2025-07-16 | 54.030 | 54.030 | 54.030 | 54.030 | 54.030 | 80,503 |
| 2025-07-15 | 48.500 | 49.120 | 45.000 | 49.120 | 49.120 | 50,424 |
| 2025-07-14 | 41.000 | 44.650 | 41.000 | 44.650 | 44.650 | 49,016 |
| 2025-07-11 | 43.250 | 44.990 | 40.280 | 40.590 | 40.590 | 110,045 |
| 2025-07-10 | 47.500 | 47.500 | 44.750 | 44.750 | 44.750 | 41 |
| 2025-07-09 | 44.860 | 47.400 | 44.510 | 44.750 | 44.750 | 3,006 |
| 2025-07-08 | 43.040 | 47.060 | 43.040 | 44.860 | 44.860 | 5,195 |
| 2025-07-07 | 47.800 | 47.800 | 46.000 | 46.000 | 46.000 | 6,677 |
| 2025-07-04 | 45.040 | 48.000 | 45.000 | 46.000 | 46.000 | 4,096 |
| 2025-07-03 | 48.790 | 48.790 | 46.000 | 48.780 | 48.780 | 3,015 |
| 2025-07-02 | 47.000 | 47.000 | 44.200 | 45.960 | 45.960 | 5,364 |
| 2025-07-01 | 44.000 | 48.500 | 44.000 | 45.530 | 45.530 | 12,765 |
| 2025-06-30 | 50.000 | 51.000 | 43.500 | 45.910 | 45.910 | 3,074 |
| 2025-06-27 | 52.000 | 52.000 | 48.000 | 48.030 | 48.030 | 6,122 |
| 2025-06-26 | 46.810 | 49.970 | 46.810 | 48.980 | 48.980 | 10,328 |
| 2025-06-25 | 44.750 | 46.830 | 44.750 | 46.800 | 46.800 | 16,186 |
| 2025-06-24 | 41.020 | 42.570 | 41.020 | 42.570 | 42.570 | 7,241 |
| 2025-06-23 | 43.000 | 43.000 | 38.700 | 38.700 | 38.700 | 7,565 |
| 2025-06-20 | 46.960 | 47.250 | 41.520 | 42.170 | 42.170 | 1,043 |
| 2025-06-19 | 48.620 | 48.620 | 46.000 | 46.050 | 46.050 | 4,332 |
| 2025-06-18 | 46.680 | 47.890 | 44.000 | 44.500 | 44.500 | 19,520 |
| 2025-06-17 | 48.440 | 48.440 | 46.480 | 46.480 | 46.480 | 32 |
| 2025-06-16 | 44.000 | 46.500 | 44.000 | 46.480 | 46.480 | 2,967 |
| 2025-06-13 | 42.500 | 49.950 | 42.500 | 43.170 | 43.170 | 13,034 |
| 2025-06-12 | 47.000 | 48.200 | 45.510 | 46.360 | 46.360 | 7,596 |
| 2025-06-11 | 44.640 | 45.000 | 44.620 | 45.000 | 45.000 | 4,131 |
| 2025-06-10 | 46.500 | 48.000 | 45.520 | 46.110 | 46.110 | 2,955 |
| 2025-06-05 | 47.000 | 47.990 | 46.500 | 46.500 | 46.500 | 8,961 |
| 2025-06-04 | 46.900 | 48.490 | 46.900 | 47.520 | 47.520 | 10,615 |
| 2025-06-03 | 47.090 | 52.500 | 46.700 | 47.740 | 47.740 | 94,881 |
| 2025-06-02 | 58.800 | 58.870 | 48.250 | 51.890 | 51.890 | 82,442 |
| 2025-05-30 | 53.520 | 53.520 | 50.550 | 53.520 | 53.520 | 179,898 |
| 2025-05-29 | 44.230 | 48.650 | 44.230 | 48.650 | 48.650 | 30,267 |
| 2025-05-27 | 42.010 | 46.900 | 40.050 | 44.230 | 44.230 | 35,341 |
| 2025-05-26 | 43.170 | 45.560 | 41.000 | 42.640 | 42.640 | 76,982 |
| 2025-05-23 | 38.010 | 42.000 | 38.010 | 41.420 | 41.420 | 2 |
| 2025-05-22 | 41.470 | 41.470 | 41.000 | 41.420 | 41.420 | 1,373 |
| 2025-05-21 | 38.010 | 41.470 | 38.010 | 41.470 | 41.470 | 201 |
| 2025-05-20 | 41.470 | 41.470 | 40.600 | 41.470 | 41.470 | 116 |
| 2025-05-19 | 37.580 | 42.000 | 37.580 | 41.470 | 41.470 | 1,263 |
| 2025-05-16 | 42.000 | 44.580 | 41.000 | 41.750 | 41.750 | 27,510 |
| 2025-05-15 | 40.500 | 44.000 | 40.500 | 40.530 | 40.530 | 403 |
| 2025-05-14 | 41.000 | 41.500 | 38.510 | 40.530 | 40.530 | 4,670 |
| 2025-05-13 | 37.640 | 41.800 | 37.620 | 41.780 | 41.780 | 751 |
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.