Ekarat Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	2,912,900
Sep 1, 2026	0.96	0.96	0.94	0.94	0.94	-2.08%	3,130,129
Aug 31, 2026	0.96	0.96	0.95	0.96	0.96	-	2,230,549
Aug 28, 2026	0.97	0.97	0.95	0.96	0.96	-1.03%	2,866,673
Aug 27, 2026	0.97	0.98	0.96	0.97	0.97	-	3,871,803
Aug 26, 2026	0.96	0.97	0.95	0.97	0.97	1.04%	1,489,512
Aug 25, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	2,256,601
Aug 24, 2026	0.97	0.99	0.95	0.97	0.97	1.04%	10,554,628
Aug 21, 2026	0.97	0.99	0.96	0.96	0.96	-2.04%	5,439,827
Aug 20, 2026	0.97	0.99	0.97	0.98	0.98	1.03%	4,348,850
Aug 19, 2026	0.96	1.00	0.96	0.97	0.97	-	10,798,220
Aug 18, 2026	0.95	0.98	0.94	0.97	0.97	2.11%	10,778,430
Aug 17, 2026	0.94	0.96	0.94	0.95	0.95	1.06%	4,366,301
Aug 14, 2026	0.98	0.98	0.94	0.94	0.94	-3.09%	8,688,841
Aug 13, 2026	0.99	0.99	0.97	0.97	0.97	-1.02%	7,911,243
Aug 11, 2026	0.95	1.00	0.95	0.98	0.98	3.16%	16,930,670
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