Emco Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 33.250 | 35.000 | 33.250 | 35.000 | 35.000 | 350 |
| 2024-10-03 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 1,000 |
| 2024-10-02 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 95,900 |
| 2024-10-01 | 34.260 | 37.000 | 34.260 | 35.000 | 35.000 | 73 |
| 2024-09-30 | 34.000 | 35.010 | 34.000 | 35.000 | 35.000 | 29,501 |
| 2024-09-27 | 35.990 | 39.000 | 35.000 | 35.830 | 35.830 | 1,579 |
| 2024-09-26 | 34.990 | 35.990 | 34.990 | 35.990 | 35.990 | 10 |
| 2024-09-25 | 35.990 | 36.000 | 33.000 | 35.990 | 35.990 | 11,395 |
| 2024-09-24 | 42.000 | 42.000 | 35.990 | 35.990 | 35.990 | 3,666 |
| 2024-09-23 | 38.000 | 39.990 | 38.000 | 39.990 | 39.990 | 2 |
| 2024-09-20 | 38.800 | 39.990 | 38.800 | 39.990 | 39.990 | 2,509 |
| 2024-09-19 | 40.000 | 40.000 | 39.950 | 39.990 | 39.990 | 4,197 |
| 2024-09-18 | 38.020 | 41.950 | 38.020 | 40.000 | 40.000 | 52 |
| 2024-09-16 | 40.000 | 40.000 | 38.500 | 40.000 | 40.000 | 10,000 |
| 2024-09-13 | 40.000 | 40.110 | 40.000 | 40.000 | 40.000 | 12,250 |
| 2024-09-12 | 40.170 | 40.950 | 40.000 | 40.590 | 40.590 | 7,089 |
| 2024-09-11 | 39.900 | 40.990 | 39.900 | 40.170 | 40.170 | 73,029 |
| 2024-09-10 | 40.000 | 40.000 | 39.000 | 39.950 | 39.950 | 15,000 |
| 2024-09-09 | 39.850 | 41.990 | 36.010 | 37.870 | 37.870 | 33,560 |
| 2024-09-05 | 38.940 | 38.990 | 38.940 | 38.990 | 38.990 | 498 |
| 2024-09-04 | 39.200 | 39.200 | 35.150 | 38.990 | 38.990 | 5 |
| 2024-09-02 | 39.250 | 39.250 | 38.990 | 38.990 | 38.990 | 7,006 |
| 2024-08-30 | 39.500 | 39.500 | 38.000 | 38.000 | 38.000 | 7,200 |
| 2024-08-29 | 39.900 | 39.950 | 38.000 | 38.000 | 38.000 | 9,800 |
| 2024-08-28 | 39.900 | 39.950 | 37.000 | 37.650 | 37.650 | 8,501 |
| 2024-08-27 | 37.000 | 37.000 | 36.500 | 37.000 | 37.000 | 1,500 |
| 2024-08-23 | 38.000 | 38.000 | 37.570 | 37.570 | 37.570 | 200 |
| 2024-08-22 | 37.000 | 38.000 | 37.000 | 37.570 | 37.570 | 2,002 |
| 2024-08-21 | 39.990 | 39.990 | 36.000 | 36.000 | 36.000 | 1,008 |
| 2024-08-20 | 40.000 | 40.000 | 37.000 | 37.000 | 37.000 | 1,545 |
| 2024-08-19 | 39.000 | 39.950 | 37.410 | 38.000 | 38.000 | 1,053 |
| 2024-08-16 | 39.990 | 39.990 | 37.000 | 38.990 | 38.990 | 4,507 |
| 2024-08-15 | 40.000 | 40.000 | 37.250 | 38.920 | 38.920 | 1,303 |
| 2024-08-13 | 38.020 | 38.020 | 37.000 | 37.000 | 37.000 | 1,005 |
| 2024-08-09 | 39.000 | 41.900 | 37.000 | 38.020 | 38.020 | 16,858 |
| 2024-08-08 | 40.000 | 40.000 | 39.000 | 39.080 | 39.080 | 4,394 |
| 2024-08-07 | 40.000 | 40.000 | 39.000 | 39.800 | 39.800 | 810 |
| 2024-08-06 | 39.500 | 40.000 | 39.000 | 39.080 | 39.080 | 12,493 |
| 2024-08-05 | 41.990 | 41.990 | 38.750 | 38.880 | 38.880 | 3,105 |
| 2024-08-02 | 41.800 | 41.800 | 38.000 | 40.860 | 40.860 | 3,117 |
| 2024-08-01 | 40.000 | 40.000 | 38.000 | 38.020 | 38.020 | 1,283 |
| 2024-07-31 | 40.990 | 41.000 | 40.990 | 41.000 | 41.000 | 500 |
| 2024-07-30 | 36.750 | 40.240 | 36.750 | 39.000 | 39.000 | 20,854 |
| 2024-07-29 | 38.000 | 38.000 | 36.500 | 36.580 | 36.580 | 1,261 |
| 2024-07-26 | 35.620 | 37.900 | 35.610 | 35.620 | 35.620 | 1,002 |
| 2024-07-25 | 35.550 | 38.000 | 35.550 | 36.560 | 36.560 | 2,805 |
| 2024-07-24 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 2,000 |
| 2024-07-23 | 35.000 | 39.070 | 34.030 | 37.500 | 37.500 | 17,552 |
| 2024-07-22 | 36.800 | 38.000 | 35.520 | 35.520 | 35.520 | 18,857 |
| 2024-07-19 | 43.750 | 43.750 | 36.230 | 36.550 | 36.550 | 29,721 |
| 2024-07-18 | 40.030 | 40.030 | 37.000 | 40.030 | 40.030 | 233,189 |
| 2024-07-15 | 33.500 | 36.560 | 33.500 | 36.560 | 36.560 | 42,720 |
| 2024-07-12 | 32.500 | 33.400 | 32.000 | 33.390 | 33.390 | 56,300 |
| 2024-07-11 | 34.000 | 34.000 | 32.500 | 33.160 | 33.160 | 4,482 |
| 2024-07-10 | 31.500 | 33.750 | 31.500 | 33.490 | 33.490 | 613 |
| 2024-07-09 | 33.000 | 35.500 | 32.990 | 33.450 | 33.450 | 13,711 |
| 2024-07-08 | 32.000 | 32.750 | 32.000 | 32.650 | 32.650 | 4,648 |
| 2024-07-05 | 32.000 | 32.500 | 31.400 | 32.450 | 32.450 | 46,965 |
| 2024-07-04 | 30.500 | 32.400 | 30.310 | 31.620 | 31.620 | 3,393 |
| 2024-07-03 | 31.560 | 32.230 | 31.010 | 31.880 | 31.880 | 2,103 |
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.