Ekarat Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	0.93	0.93	0.92	0.93	0.87	-	665,136
Apr 9, 2026	0.94	0.94	0.92	0.93	0.87	-	1,405,566
Apr 8, 2026	0.93	0.93	0.92	0.93	0.87	-	1,408,660
Apr 7, 2026	0.93	0.93	0.92	0.93	0.87	-	1,346,391
Apr 3, 2026	0.92	0.93	0.92	0.93	0.87	1.09%	1,224,076
Apr 2, 2026	0.92	0.92	0.91	0.92	0.86	-	1,173,265
Apr 1, 2026	0.92	0.92	0.91	0.92	0.86	1.10%	1,485,462
Mar 31, 2026	0.91	0.92	0.91	0.91	0.85	-1.09%	759,548
Mar 30, 2026	0.92	0.92	0.91	0.92	0.86	1.10%	858,017
Mar 27, 2026	0.92	0.93	0.91	0.91	0.85	-2.15%	1,586,292
Mar 26, 2026	0.91	0.93	0.90	0.93	0.87	2.20%	4,816,913
Mar 25, 2026	0.91	0.92	0.90	0.91	0.85	-	2,383,080
Mar 24, 2026	0.90	0.91	0.90	0.91	0.85	2.25%	999,240
Mar 23, 2026	0.90	0.91	0.89	0.89	0.83	-1.11%	3,548,494
Mar 20, 2026	0.90	0.92	0.89	0.90	0.84	-	6,509,111
Mar 19, 2026	0.91	0.91	0.89	0.90	0.84	-1.10%	1,060,181
Mar 18, 2026	0.91	0.92	0.89	0.91	0.85	-	1,701,702
Mar 17, 2026	0.90	0.91	0.89	0.91	0.85	2.25%	1,895,681
Mar 16, 2026	0.88	0.90	0.88	0.89	0.83	1.14%	1,785,539
Mar 13, 2026	0.89	0.89	0.88	0.88	0.82	-1.12%	738,080
Mar 12, 2026	0.89	0.89	0.88	0.89	0.83	1.14%	607,514