Emco Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 33.900 | 33.900 | 30.000 | 31.000 | 31.000 | 8,057 |
| 2025-01-17 | 30.110 | 34.990 | 30.000 | 31.130 | 31.130 | 12,540 |
| 2025-01-16 | 31.500 | 33.780 | 31.500 | 32.110 | 32.110 | 9,016 |
| 2025-01-15 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 5 |
| 2025-01-14 | 31.200 | 31.200 | 31.000 | 31.000 | 31.000 | 3,306 |
| 2025-01-13 | 31.000 | 31.000 | 30.010 | 30.010 | 30.010 | 152 |
| 2025-01-10 | 31.000 | 31.000 | 30.010 | 30.010 | 30.010 | 228 |
| 2025-01-09 | 30.360 | 30.360 | 30.000 | 30.010 | 30.010 | 3,500 |
| 2025-01-07 | 32.000 | 32.000 | 31.950 | 31.950 | 31.950 | 21 |
| 2025-01-06 | 31.300 | 32.490 | 31.010 | 31.950 | 31.950 | 2,101 |
| 2025-01-03 | 31.900 | 34.950 | 31.020 | 31.120 | 31.120 | 3,621 |
| 2025-01-02 | 31.500 | 32.850 | 31.500 | 32.000 | 32.000 | 13,999 |
| 2025-01-01 | 32.980 | 32.980 | 30.000 | 31.100 | 31.100 | 12,849 |
| 2024-12-31 | 32.490 | 32.490 | 30.920 | 32.000 | 32.000 | 31 |
| 2024-12-30 | 33.300 | 33.300 | 31.990 | 32.000 | 32.000 | 6,622 |
| 2024-12-27 | 32.000 | 32.000 | 31.000 | 31.050 | 31.050 | 4,022 |
| 2024-12-26 | 32.550 | 32.550 | 32.250 | 32.250 | 32.250 | 2,500 |
| 2024-12-24 | 33.200 | 33.200 | 33.060 | 33.060 | 33.060 | 201 |
| 2024-12-23 | 33.000 | 34.000 | 33.000 | 33.060 | 33.060 | 1,937 |
| 2024-12-20 | 29.550 | 35.120 | 29.550 | 33.200 | 33.200 | 79,812 |
| 2024-12-19 | 32.550 | 35.400 | 31.170 | 31.930 | 31.930 | 15,506 |
| 2024-12-18 | 33.000 | 34.000 | 33.000 | 33.990 | 33.990 | 10,318 |
| 2024-12-17 | 35.000 | 35.000 | 33.000 | 35.000 | 35.000 | 9,187 |
| 2024-12-16 | 37.000 | 37.000 | 33.800 | 34.770 | 34.770 | 17,982 |
| 2024-12-13 | 37.990 | 37.990 | 34.000 | 35.790 | 35.790 | 262 |
| 2024-12-12 | 37.370 | 38.850 | 33.330 | 35.790 | 35.790 | 67,725 |
| 2024-12-11 | 33.000 | 35.750 | 32.000 | 35.480 | 35.480 | 949,883 |
| 2024-12-09 | 32.510 | 32.510 | 32.500 | 32.500 | 32.500 | 20 |
| 2024-12-06 | 34.000 | 34.000 | 32.500 | 32.500 | 32.500 | 4,462 |
| 2024-12-05 | 33.000 | 34.000 | 32.000 | 34.000 | 34.000 | 10,001 |
| 2024-12-04 | 31.060 | 33.000 | 31.060 | 33.000 | 33.000 | 1,011 |
| 2024-12-03 | 34.900 | 35.000 | 34.000 | 34.000 | 34.000 | 2,505 |
| 2024-12-02 | 34.900 | 34.900 | 32.000 | 32.000 | 32.000 | 1 |
| 2024-11-29 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 5,000 |
| 2024-11-28 | 32.000 | 32.000 | 31.010 | 31.470 | 31.470 | 43 |
| 2024-11-26 | 31.470 | 31.470 | 30.200 | 31.470 | 31.470 | 100 |
| 2024-11-25 | 29.160 | 31.500 | 29.160 | 31.470 | 31.470 | 1,704 |
| 2024-11-22 | 32.000 | 32.000 | 30.510 | 32.000 | 32.000 | 1,410 |
| 2024-11-20 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 11,050 |
| 2024-11-19 | 31.060 | 32.000 | 31.060 | 31.990 | 31.990 | 1,900 |
| 2024-11-18 | 33.990 | 34.000 | 30.000 | 30.090 | 30.090 | 4,201 |
| 2024-11-15 | 31.760 | 34.000 | 30.540 | 31.760 | 31.760 | 1 |
| 2024-11-14 | 32.020 | 32.030 | 31.760 | 31.760 | 31.760 | 493 |
| 2024-11-13 | 32.000 | 32.010 | 30.550 | 31.760 | 31.760 | 1,120 |
| 2024-11-12 | 32.120 | 33.000 | 32.000 | 32.000 | 32.000 | 96 |
| 2024-11-08 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 1,773 |
| 2024-11-07 | 32.000 | 32.000 | 31.320 | 32.000 | 32.000 | 1,823 |
| 2024-11-06 | 32.500 | 32.500 | 32.000 | 32.000 | 32.000 | 3,405 |
| 2024-11-05 | 33.000 | 34.000 | 33.000 | 33.000 | 33.000 | 545 |
| 2024-11-04 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 849 |
| 2024-11-01 | 33.000 | 33.000 | 32.250 | 33.000 | 33.000 | 590 |
| 2024-10-31 | 33.000 | 33.000 | 32.900 | 33.000 | 33.000 | 317 |
| 2024-10-24 | 36.000 | 36.000 | 34.000 | 34.000 | 34.000 | 161 |
| 2024-10-23 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 1 |
| 2024-10-22 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 50 |
| 2024-10-17 | 34.500 | 34.500 | 34.000 | 34.000 | 34.000 | 1 |
| 2024-10-15 | 34.010 | 34.010 | 34.000 | 34.000 | 34.000 | 1,050 |
| 2024-10-10 | 32.400 | 35.000 | 32.400 | 35.000 | 35.000 | 1,700 |
| 2024-10-09 | 37.000 | 37.000 | 35.000 | 35.000 | 35.000 | 1 |
| 2024-10-08 | 38.500 | 38.500 | 35.000 | 35.000 | 35.000 | 406 |
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.