Emco Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 27.950 | 27.950 | 27.950 | 27.950 | 26.806 | 500 |
| 2021-12-10 | 27.000 | 27.950 | 27.000 | 27.950 | 26.806 | 69,500 |
| 2021-12-09 | 26.000 | 26.000 | 26.000 | 26.000 | 24.936 | 500 |
| 2021-12-08 | 29.650 | 29.650 | 27.500 | 27.500 | 26.374 | 1,500 |
| 2021-12-03 | 29.600 | 29.650 | 29.600 | 29.650 | 28.436 | 4,500 |
| 2021-12-02 | 32.000 | 32.000 | 32.000 | 32.000 | 30.690 | 1,000 |
| 2021-12-01 | 32.400 | 32.800 | 32.380 | 32.680 | 31.342 | 4,000 |
| 2021-11-30 | 35.000 | 35.000 | 35.000 | 35.000 | 33.567 | 21,500 |
| 2021-11-29 | 35.000 | 35.000 | 35.000 | 35.000 | 33.567 | 3,000 |
| 2021-11-26 | 35.000 | 35.000 | 35.000 | 35.000 | 33.567 | 1,000 |
| 2021-11-18 | 35.000 | 35.000 | 35.000 | 35.000 | 33.567 | 500 |
| 2021-11-15 | 35.000 | 35.000 | 35.000 | 35.000 | 33.567 | 500 |
| 2021-11-10 | 37.050 | 38.000 | 37.000 | 37.260 | 35.735 | 3,000 |
| 2021-11-09 | 38.990 | 40.780 | 38.990 | 39.890 | 38.257 | 1,000 |
| 2021-11-03 | 38.000 | 38.000 | 36.000 | 38.000 | 36.445 | 1,000 |
| 2021-11-02 | 36.000 | 36.000 | 36.000 | 36.000 | 34.527 | 500 |
| 2021-10-29 | 35.050 | 36.990 | 34.230 | 36.050 | 34.574 | 2,500 |
| 2021-10-21 | 37.000 | 37.000 | 37.000 | 37.000 | 35.486 | 500 |
| 2021-10-15 | 37.000 | 37.000 | 37.000 | 37.000 | 35.486 | 1,500 |
| 2021-10-14 | 35.000 | 35.100 | 34.610 | 35.100 | 33.663 | 7,000 |
← NewerPage 17 of 17 · 980 trading days
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.