Ekarat Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.91	0.92	0.91	0.92	-	1.10%	57,723
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
May 26, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	1,713,300
May 25, 2026	0.87	0.88	0.86	0.87	0.87	1.16%	3,484,723
May 22, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	2,259,063
May 21, 2026	0.85	0.86	0.85	0.85	0.85	-	483,425
May 20, 2026	0.85	0.86	0.84	0.85	0.85	-	554,725
May 19, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	430,478
May 18, 2026	0.86	0.86	0.84	0.84	0.84	-1.18%	811,140
May 15, 2026	0.85	0.86	0.84	0.85	0.85	-	1,498,877
May 14, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	1,379,697
May 13, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	697,394
May 12, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	2,313,125
May 11, 2026	0.87	0.87	0.83	0.84	0.84	-3.45%	7,301,827
May 8, 2026	0.85	0.87	0.85	0.87	0.87	-0.57%	11,169,000
May 7, 2026	0.95	0.95	0.94	0.94	0.88	-	7,766,642
May 6, 2026	0.94	0.95	0.94	0.94	0.88	-	2,697,750
May 5, 2026	0.93	0.96	0.93	0.94	0.88	-	7,678,460
Apr 30, 2026	0.94	0.94	0.93	0.94	0.88	1.08%	1,202,911
Apr 29, 2026	0.94	0.94	0.93	0.93	0.87	-1.06%	3,106,977
Apr 28, 2026	0.94	0.94	0.93	0.94	0.88	-	207,901
Apr 27, 2026	0.95	0.95	0.93	0.94	0.88	-	1,110,175
Apr 24, 2026	0.94	0.95	0.93	0.94	0.88	1.08%	1,551,441
Apr 23, 2026	0.94	0.94	0.93	0.93	0.87	-	2,623,008
Apr 22, 2026	0.94	0.95	0.93	0.93	0.87	-	306,149
Apr 21, 2026	0.94	0.95	0.93	0.93	0.87	-1.06%	1,983,738
Apr 20, 2026	0.94	0.94	0.93	0.94	0.88	-	890,324
Apr 17, 2026	0.94	0.94	0.93	0.94	0.88	-	1,708,105
Apr 16, 2026	0.94	0.94	0.92	0.94	0.88	1.08%	3,254,089