Emco Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	41.800	41.800	40.000	41.800	41.800	20,301
2025-05-09	36.000	38.000	36.000	38.000	38.000	5,319
2025-05-08	39.000	39.000	38.000	38.000	38.000	3,770
2025-05-07	36.500	42.000	36.500	38.750	38.750	8,185
2025-05-06	40.510	41.210	40.290	40.290	40.290	331
2025-05-05	39.840	45.000	39.840	40.290	40.290	6,673
2025-05-02	43.500	46.200	43.500	44.270	44.270	34,127
2025-04-30	42.500	45.910	40.850	42.010	42.010	8,695
2025-04-29	42.200	42.200	38.500	42.200	42.200	21,775
2025-04-28	34.250	38.360	34.000	38.360	38.360	24,339
2025-04-25	35.000	35.000	34.000	34.870	34.870	3,286
2025-04-24	36.000	38.900	34.850	34.850	34.850	2,967
2025-04-23	38.000	38.000	33.670	36.020	36.020	5,749
2025-04-22	39.000	39.920	36.550	37.410	37.410	128,958
2025-04-21	36.290	36.290	36.290	36.290	36.290	25,381
2025-04-18	32.800	33.000	32.800	32.990	32.990	18,665
2025-04-14	30.150	30.150	30.000	30.000	30.000	97
2025-04-10	30.000	30.000	30.000	30.000	30.000	26,837
2025-04-08	30.000	30.000	29.500	29.920	29.920	1,200
2025-04-04	29.900	29.900	29.900	29.900	29.900	6,289
2025-04-03	29.300	29.500	29.300	29.350	29.350	2,098
2025-03-27	28.880	28.880	28.390	28.390	28.390	448
2025-03-26	29.300	29.300	28.390	28.390	28.390	483
2025-03-24	29.300	29.300	28.100	28.390	28.390	522
2025-03-21	28.890	28.890	28.890	28.890	28.890	410
2025-03-20	29.490	29.490	28.000	28.890	28.890	2,335
2025-03-18	28.800	29.500	28.800	29.500	29.500	1,697
2025-03-17	27.510	28.800	27.510	28.000	28.000	533
2025-03-14	27.990	28.000	27.990	28.000	28.000	2,200
2025-03-13	28.000	28.350	28.000	28.350	28.350	201
2025-03-12	28.350	28.350	28.350	28.350	28.350	1,625
2025-03-11	27.300	28.000	27.300	28.000	28.000	2,797
2025-03-10	26.950	27.750	26.800	27.480	27.480	2,607
2025-03-07	27.000	27.000	27.000	27.000	27.000	117
2025-03-06	27.000	27.000	27.000	27.000	27.000	3,678
2025-03-05	26.300	26.990	25.000	25.770	25.770	1,026
2025-03-04	24.700	24.700	24.550	24.550	24.550	500
2025-03-03	25.770	25.770	25.770	25.770	25.770	1,300
2025-02-28	29.000	29.000	25.660	25.770	25.770	23,259
2025-02-27	31.200	31.200	28.500	28.510	28.510	8,042
2025-02-21	33.880	33.880	30.840	30.840	30.840	9
2025-02-20	29.600	30.840	29.600	30.840	30.840	5
2025-02-19	30.500	30.840	30.500	30.840	30.840	85
2025-02-18	30.840	30.840	30.840	30.840	30.840	94
2025-02-17	33.860	33.860	28.540	30.840	30.840	10
2025-02-14	30.840	30.840	30.840	30.840	30.840	102
2025-02-13	31.000	31.000	30.000	30.840	30.840	100
2025-02-12	30.860	30.860	30.780	30.840	30.840	1,305
2025-02-10	30.850	30.850	28.050	28.050	28.050	328
2025-02-07	33.850	33.850	28.040	28.050	28.050	505
2025-02-04	30.970	31.300	30.210	30.970	30.970	19
2025-02-03	30.900	30.970	30.900	30.970	30.970	10
2025-01-31	31.000	31.000	30.970	30.970	30.970	5
2025-01-29	30.300	31.000	30.300	30.970	30.970	36
2025-01-28	31.000	31.000	30.970	30.970	30.970	100
2025-01-27	30.000	31.740	30.000	30.970	30.970	1,893
2025-01-24	30.500	30.830	30.500	30.830	30.830	282
2025-01-23	30.790	31.000	30.690	30.830	30.830	519
2025-01-22	30.130	30.130	30.050	30.050	30.050	450
2025-01-21	32.780	32.780	30.030	30.050	30.050	1,914

← NewerPage 7 of 17 · 975 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.