Ekarat Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.90	0.91	0.90	0.91	0.91	-	1,983,803
Feb 26, 2026	0.92	0.92	0.90	0.91	0.91	-	2,032,202
Feb 25, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	4,083,204
Feb 24, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	2,849,539
Feb 23, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	2,702,049
Feb 20, 2026	0.91	0.91	0.89	0.90	0.90	-	2,409,753
Feb 19, 2026	0.89	0.91	0.88	0.90	0.90	1.12%	5,080,971
Feb 18, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	3,400,620
Feb 17, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	3,005,252
Feb 16, 2026	0.87	0.89	0.87	0.89	0.89	2.30%	1,689,479
Feb 13, 2026	0.87	0.87	0.86	0.87	0.87	-	1,756,526
Feb 12, 2026	0.85	0.87	0.84	0.87	0.87	2.35%	4,300,514
Feb 11, 2026	0.85	0.85	0.84	0.85	0.85	-	1,221,744
Feb 10, 2026	0.84	0.85	0.83	0.85	0.85	2.41%	1,637,890
Feb 9, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	791,073
Feb 6, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	365,000
Feb 5, 2026	0.83	0.84	0.83	0.83	0.83	-1.19%	213,000
Feb 4, 2026	0.84	0.84	0.83	0.84	0.84	-	280,462
Feb 3, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	220,826
Feb 2, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	909,400
Jan 30, 2026	0.84	0.84	0.83	0.84	0.84	-	990,400
Jan 29, 2026	0.84	0.84	0.82	0.84	0.84	-	4,123,205
Jan 28, 2026	0.84	0.84	0.83	0.84	0.84	-	811,800
Jan 27, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	2,067,943
Jan 26, 2026	0.83	0.84	0.82	0.83	0.83	-	5,921,725
Jan 23, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	1,667,818
Jan 22, 2026	0.84	0.84	0.82	0.84	0.84	-	3,200,089
Jan 21, 2026	0.84	0.84	0.82	0.84	0.84	-	7,757,330
Jan 20, 2026	0.84	0.85	0.84	0.84	0.84	-	2,089,315
Jan 19, 2026	0.86	0.86	0.83	0.84	0.84	-2.33%	3,015,708
Jan 16, 2026	0.86	0.86	0.85	0.86	0.86	-	456,722
Jan 15, 2026	0.85	0.86	0.85	0.86	0.86	-	1,995,435
Jan 14, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	1,589,011
Jan 13, 2026	0.86	0.87	0.85	0.85	0.85	-2.30%	1,490,066
Jan 12, 2026	0.86	0.87	0.86	0.87	0.87	-	785,542
Jan 9, 2026	0.87	0.87	0.86	0.87	0.87	-	393,315
Jan 8, 2026	0.87	0.87	0.86	0.87	0.87	-	2,519,421
Jan 7, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	611,916
Jan 6, 2026	0.86	0.87	0.86	0.86	0.86	-1.15%	1,730,203
Jan 5, 2026	0.87	0.87	0.86	0.87	0.87	-	1,468,478
Dec 30, 2025	0.87	0.87	0.86	0.87	0.87	1.16%	1,024,297
Dec 29, 2025	0.87	0.88	0.86	0.86	0.86	-1.15%	1,754,102
Dec 26, 2025	0.88	0.89	0.87	0.87	0.87	-	1,191,296
Dec 25, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	1,395,439
Dec 24, 2025	0.87	0.88	0.86	0.88	0.88	1.15%	363,007
Dec 23, 2025	0.87	0.88	0.86	0.87	0.87	-	1,381,512
Dec 22, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	317,021
Dec 19, 2025	0.86	0.88	0.86	0.86	0.86	-	723,401
Dec 18, 2025	0.87	0.88	0.86	0.86	0.86	-	1,199,537
Dec 17, 2025	0.87	0.88	0.86	0.86	0.86	-2.27%	3,387,217