Emco Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.