Ekarat Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.96	0.98	0.94	0.95	0.95	-1.04%	17,223,489
Aug 7, 2026	0.92	0.96	0.91	0.96	0.96	6.67%	45,270,460
Aug 6, 2026	0.91	0.91	0.90	0.90	0.90	-	475,296
Aug 5, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	3,856,999
Aug 4, 2026	0.90	0.91	0.90	0.91	0.91	2.25%	1,743,032
Aug 3, 2026	0.90	0.90	0.89	0.89	0.89	-	1,415,803
Jul 31, 2026	0.89	0.90	0.89	0.89	0.89	-	1,527,401
Jul 30, 2026	0.89	0.90	0.89	0.89	0.89	-1.11%	548,100
Jul 27, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	475,103
Jul 24, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	1,992,449
Jul 23, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	745,017
Jul 22, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	1,945,832
Jul 21, 2026	0.90	0.91	0.89	0.90	0.90	-	816,504
Jul 20, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	614,102
Jul 17, 2026	0.91	0.91	0.89	0.91	0.91	-	5,626,212
Jul 16, 2026	0.91	0.91	0.90	0.91	0.91	-	3,318,301
Jul 15, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	1,428,836
Jul 14, 2026	0.92	0.92	0.91	0.92	0.92	1.10%	1,385,717
Jul 13, 2026	0.92	0.92	0.90	0.91	0.91	-	3,299,906
Jul 10, 2026	0.92	0.92	0.91	0.91	0.91	-	812,004
Jul 9, 2026	0.91	0.92	0.90	0.91	0.91	1.11%	1,155,680
Jul 8, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	1,735,157
Jul 7, 2026	0.91	0.92	0.90	0.91	0.91	-1.09%	1,901,068
Jul 6, 2026	0.92	0.92	0.90	0.92	0.92	1.10%	5,553,235
Jul 3, 2026	0.92	0.92	0.90	0.91	0.91	-	1,960,444
Jul 2, 2026	0.91	0.92	0.90	0.91	0.91	-	1,157,951
Jul 1, 2026	0.91	0.92	0.91	0.91	0.91	-	492,512
Jun 30, 2026	0.91	0.92	0.91	0.91	0.91	-	138,923
Jun 29, 2026	0.91	0.92	0.90	0.91	0.91	1.11%	2,415,313
Jun 26, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	2,164,416
Jun 25, 2026	0.92	0.92	0.91	0.92	0.92	-	862,800
Jun 24, 2026	0.92	0.92	0.91	0.92	0.92	-	1,417,110
Jun 23, 2026	0.90	0.92	0.89	0.92	0.92	3.37%	7,354,606
Jun 22, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	1,279,355
Jun 19, 2026	0.90	0.91	0.89	0.90	0.90	-	1,219,926
Jun 18, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	1,728,600
Jun 17, 2026	0.89	0.91	0.89	0.91	0.91	1.11%	1,201,400
Jun 16, 2026	0.90	0.91	0.89	0.90	0.90	1.12%	1,363,207
Jun 15, 2026	0.90	0.91	0.89	0.89	0.89	-	1,276,537
Jun 12, 2026	0.89	0.91	0.89	0.89	0.89	1.14%	1,695,565
Jun 11, 2026	0.88	0.90	0.88	0.88	0.88	-	1,026,172
Jun 10, 2026	0.92	0.92	0.87	0.88	0.88	-4.35%	8,009,043
Jun 9, 2026	0.91	0.92	0.90	0.92	0.92	2.22%	1,847,867
Jun 8, 2026	0.92	0.93	0.90	0.90	0.90	-3.23%	4,209,701
Jun 5, 2026	0.92	0.93	0.91	0.93	0.93	3.33%	7,981,030
Jun 4, 2026	0.89	0.93	0.89	0.90	0.90	2.27%	16,904,850
Jun 2, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	5,104,719
May 29, 2026	0.88	0.89	0.87	0.89	0.89	2.30%	3,621,606
May 28, 2026	0.87	0.88	0.86	0.87	0.87	1.16%	2,418,639
May 27, 2026	0.86	0.87	0.86	0.86	0.86	-	1,874,136