EcoPack Limited (PSX:ECOP)
Pakistan · Delayed Price · Currency is PKR 69.31
+4.42 (6.81%)
At close: Oct 1, 2025
EcoPack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 65.25 | 70.00 | 64.15 | 69.31 | 69.31 | 6.81% | 1,956,157 |
| Sep 30, 2025 | 71.98 | 71.99 | 64.00 | 64.89 | 64.89 | -7.14% | 2,046,194 |
| Sep 29, 2025 | 69.88 | 69.88 | 68.01 | 69.88 | 69.88 | 10.00% | 3,719,722 |
| Sep 26, 2025 | 63.52 | 65.00 | 63.15 | 63.53 | 63.53 | 0.02% | 235,105 |
| Sep 25, 2025 | 63.12 | 64.29 | 63.10 | 63.52 | 63.52 | -0.50% | 219,194 |
| Sep 24, 2025 | 64.95 | 64.95 | 63.41 | 63.84 | 63.84 | -0.48% | 216,407 |
| Sep 23, 2025 | 63.97 | 65.50 | 63.46 | 64.15 | 64.15 | 1.74% | 286,043 |
| Sep 22, 2025 | 63.70 | 64.90 | 62.01 | 63.05 | 63.05 | -0.65% | 182,634 |
| Sep 19, 2025 | 66.20 | 66.44 | 61.90 | 63.46 | 63.46 | -3.86% | 1,158,431 |
| Sep 18, 2025 | 66.10 | 66.96 | 65.37 | 66.01 | 66.01 | 0.33% | 172,048 |
| Sep 17, 2025 | 65.06 | 67.09 | 65.01 | 65.79 | 65.79 | -0.62% | 287,036 |
| Sep 16, 2025 | 66.25 | 67.50 | 65.90 | 66.20 | 66.20 | -1.06% | 330,283 |
| Sep 15, 2025 | 67.30 | 69.30 | 66.25 | 66.91 | 66.91 | -0.58% | 609,521 |
| Sep 12, 2025 | 67.00 | 71.00 | 65.12 | 67.30 | 67.30 | 1.25% | 2,576,359 |
| Sep 11, 2025 | 62.00 | 68.09 | 61.91 | 66.47 | 66.47 | 7.38% | 2,478,423 |
| Sep 10, 2025 | 61.62 | 62.90 | 61.45 | 61.90 | 61.90 | -1.73% | 431,333 |
| Sep 9, 2025 | 66.39 | 66.39 | 62.50 | 62.99 | 62.99 | -3.21% | 691,519 |
| Sep 8, 2025 | 66.70 | 66.70 | 64.70 | 65.08 | 65.08 | 0.65% | 783,760 |
| Sep 5, 2025 | 64.19 | 65.69 | 63.46 | 64.66 | 64.66 | 2.00% | 1,180,995 |
| Sep 4, 2025 | 66.61 | 69.00 | 61.50 | 63.39 | 63.39 | -5.25% | 2,657,451 |
| Sep 3, 2025 | 69.65 | 70.50 | 66.00 | 66.90 | 66.90 | -1.91% | 1,386,798 |
| Sep 2, 2025 | 71.75 | 73.10 | 67.85 | 68.20 | 68.20 | -4.17% | 2,766,142 |
| Sep 1, 2025 | 72.50 | 75.50 | 71.00 | 71.17 | 71.17 | -0.63% | 4,770,547 |
| Aug 29, 2025 | 72.25 | 76.00 | 70.41 | 71.62 | 71.62 | -1.01% | 2,620,724 |
| Aug 28, 2025 | 72.00 | 76.00 | 71.00 | 72.35 | 72.35 | 0.29% | 3,253,912 |
| Aug 27, 2025 | 71.98 | 78.25 | 70.70 | 72.14 | 72.14 | -0.35% | 3,939,154 |
| Aug 26, 2025 | 71.00 | 74.22 | 69.50 | 72.39 | 72.39 | 7.29% | 4,641,674 |
| Aug 25, 2025 | 63.00 | 67.47 | 62.00 | 67.47 | 67.47 | 9.99% | 3,887,623 |
| Aug 22, 2025 | 63.60 | 66.00 | 60.50 | 61.34 | 61.34 | -2.65% | 1,084,583 |
| Aug 21, 2025 | 67.97 | 71.64 | 61.00 | 63.01 | 63.01 | -3.26% | 3,436,003 |
| Aug 20, 2025 | 61.01 | 65.13 | 61.01 | 65.13 | 65.13 | 10.00% | 1,010,307 |
| Aug 19, 2025 | 54.40 | 59.21 | 54.00 | 59.21 | 59.21 | 9.99% | 1,848,898 |
| Aug 18, 2025 | 53.04 | 54.90 | 52.50 | 53.83 | 53.83 | 2.11% | 759,961 |
| Aug 15, 2025 | 52.99 | 54.49 | 52.41 | 52.72 | 52.72 | 0.40% | 626,303 |
| Aug 13, 2025 | 49.50 | 53.52 | 49.11 | 52.51 | 52.51 | 7.89% | 1,239,981 |
| Aug 12, 2025 | 49.50 | 49.69 | 48.15 | 48.67 | 48.67 | -1.08% | 1,818,182 |
| Aug 11, 2025 | 48.70 | 49.70 | 48.70 | 49.20 | 49.20 | 1.72% | 273,678 |
| Aug 8, 2025 | 51.75 | 51.75 | 48.00 | 48.37 | 48.37 | -4.93% | 647,389 |
| Aug 7, 2025 | 51.60 | 52.05 | 50.77 | 50.88 | 50.88 | -1.78% | 488,089 |
| Aug 6, 2025 | 52.05 | 52.50 | 51.60 | 51.80 | 51.80 | -0.42% | 134,820 |
| Aug 5, 2025 | 53.00 | 53.00 | 51.80 | 52.02 | 52.02 | -0.10% | 204,135 |
| Aug 4, 2025 | 52.31 | 53.00 | 51.18 | 52.07 | 52.07 | 0.13% | 213,966 |
| Aug 1, 2025 | 51.00 | 53.15 | 51.00 | 52.00 | 52.00 | 1.72% | 198,356 |
| Jul 31, 2025 | 51.50 | 52.50 | 51.00 | 51.12 | 51.12 | -0.70% | 96,354 |
| Jul 30, 2025 | 52.00 | 52.94 | 51.12 | 51.48 | 51.48 | -0.21% | 159,625 |
| Jul 29, 2025 | 51.99 | 54.75 | 50.61 | 51.59 | 51.59 | 0.02% | 519,643 |
| Jul 28, 2025 | 51.30 | 52.44 | 50.98 | 51.58 | 51.58 | 0.62% | 218,425 |
| Jul 25, 2025 | 52.60 | 53.49 | 50.99 | 51.26 | 51.26 | -2.49% | 424,533 |
| Jul 24, 2025 | 53.60 | 53.69 | 52.31 | 52.57 | 52.57 | -1.07% | 159,524 |
| Jul 23, 2025 | 53.30 | 53.50 | 52.10 | 53.14 | 53.14 | 1.90% | 365,204 |