Ekarat Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	0.89	0.89	0.87	0.88	0.88	-1.12%	651,220
Dec 15, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	175,530
Dec 12, 2025	0.88	0.91	0.88	0.88	0.88	-	2,117,000
Dec 11, 2025	0.88	0.89	0.87	0.88	0.88	-	674,413
Dec 9, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	201,601
Dec 8, 2025	0.87	0.88	0.87	0.87	0.87	-1.14%	1,092,103
Dec 4, 2025	0.88	0.89	0.87	0.88	0.88	1.15%	540,125
Dec 3, 2025	0.88	0.89	0.87	0.87	0.87	-2.25%	1,353,410
Dec 2, 2025	0.89	0.89	0.87	0.89	0.89	-	1,214,875
Dec 1, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	840,827
Nov 28, 2025	0.88	0.88	0.87	0.88	0.88	1.15%	121,616
Nov 27, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	180,500
Nov 26, 2025	0.88	0.88	0.87	0.88	0.88	-	706,611
Nov 25, 2025	0.87	0.88	0.85	0.88	0.88	2.33%	735,760
Nov 24, 2025	0.88	0.88	0.81	0.86	0.86	-2.27%	3,568,393
Nov 21, 2025	0.89	0.89	0.88	0.88	0.88	-1.12%	1,940,276
Nov 20, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	978,312
Nov 19, 2025	0.87	0.88	0.86	0.88	0.88	1.15%	191,232
Nov 18, 2025	0.87	0.88	0.87	0.87	0.87	-1.14%	571,914
Nov 17, 2025	0.88	0.89	0.87	0.88	0.88	-	5,742,931
Nov 14, 2025	0.88	0.89	0.87	0.88	0.88	-	686,003
Nov 13, 2025	0.88	0.89	0.87	0.88	0.88	-1.12%	1,440,736
Nov 12, 2025	0.89	0.89	0.87	0.89	0.89	-	1,388,906
Nov 11, 2025	0.87	0.89	0.87	0.89	0.89	3.49%	1,040,616
Nov 10, 2025	0.87	0.89	0.86	0.86	0.86	-2.27%	3,737,002
Nov 7, 2025	0.89	0.91	0.87	0.88	0.88	-6.38%	14,183,760
Nov 6, 2025	0.93	0.94	0.92	0.94	0.94	2.17%	895,000
Nov 5, 2025	0.92	0.93	0.92	0.92	0.92	-	1,810,100
Nov 4, 2025	0.93	0.93	0.92	0.92	0.92	-	1,864,510
Nov 3, 2025	0.94	0.94	0.92	0.92	0.92	-2.13%	1,205,612
Oct 31, 2025	0.94	0.94	0.93	0.94	0.94	1.08%	523,311
Oct 30, 2025	0.93	0.94	0.93	0.93	0.93	-	233,310
Oct 29, 2025	0.93	0.95	0.92	0.93	0.93	-	1,587,010
Oct 28, 2025	0.92	0.93	0.92	0.93	0.93	-	2,628,271
Oct 27, 2025	0.94	0.94	0.92	0.93	0.93	-1.06%	800,700
Oct 24, 2025	0.94	0.94	0.92	0.94	0.94	-	1,530,571
Oct 22, 2025	0.93	0.94	0.92	0.94	0.94	-	741,329
Oct 21, 2025	0.93	0.94	0.92	0.94	0.94	1.08%	894,600
Oct 20, 2025	0.94	0.94	0.93	0.93	0.93	-1.06%	2,504,014
Oct 17, 2025	0.95	0.95	0.93	0.94	0.94	-1.05%	550,334