EcoPack Limited (PSX:ECOP)
Pakistan · Delayed Price · Currency is PKR 61.05
+3.18 (5.50%)
At close: Nov 28, 2025
EcoPack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 56.00 | 63.65 | 56.00 | 61.05 | 61.05 | 5.50% | 521,035 |
| Nov 27, 2025 | 57.00 | 58.00 | 56.11 | 57.87 | 57.87 | 1.44% | 37,822 |
| Nov 26, 2025 | 57.65 | 57.70 | 54.10 | 57.05 | 57.05 | -0.82% | 47,152 |
| Nov 25, 2025 | 57.50 | 59.00 | 57.49 | 57.52 | 57.52 | -0.14% | 73,201 |
| Nov 24, 2025 | 57.16 | 58.50 | 57.10 | 57.60 | 57.60 | 0.37% | 26,468 |
| Nov 21, 2025 | 57.60 | 58.50 | 56.50 | 57.39 | 57.39 | -2.30% | 49,773 |
| Nov 20, 2025 | 57.85 | 59.45 | 57.01 | 58.74 | 58.74 | 1.31% | 38,762 |
| Nov 19, 2025 | 58.00 | 59.25 | 57.51 | 57.98 | 57.98 | -0.48% | 82,236 |
| Nov 18, 2025 | 59.15 | 59.15 | 57.50 | 58.26 | 58.26 | -1.54% | 39,017 |
| Nov 17, 2025 | 61.22 | 61.98 | 59.00 | 59.17 | 59.17 | -3.35% | 133,186 |
| Nov 14, 2025 | 59.62 | 63.99 | 59.00 | 61.22 | 61.22 | 1.85% | 1,045,987 |
| Nov 13, 2025 | 56.00 | 60.67 | 54.91 | 60.11 | 60.11 | 8.99% | 892,045 |
| Nov 12, 2025 | 54.50 | 57.10 | 54.50 | 55.15 | 55.15 | 1.49% | 107,050 |
| Nov 11, 2025 | 56.95 | 56.95 | 54.01 | 54.34 | 54.34 | -5.08% | 107,557 |
| Nov 10, 2025 | 54.30 | 58.80 | 53.50 | 57.25 | 57.25 | 5.57% | 357,942 |
| Nov 7, 2025 | 53.32 | 54.49 | 53.32 | 54.23 | 54.23 | 2.09% | 81,827 |
| Nov 6, 2025 | 55.01 | 55.35 | 52.89 | 53.12 | 53.12 | -3.31% | 175,302 |
| Nov 5, 2025 | 55.95 | 56.00 | 54.50 | 54.94 | 54.94 | -0.72% | 76,278 |
| Nov 4, 2025 | 58.15 | 58.20 | 55.00 | 55.34 | 55.34 | -4.83% | 160,687 |
| Nov 3, 2025 | 59.00 | 59.80 | 57.50 | 58.15 | 58.15 | -0.53% | 105,681 |
| Oct 31, 2025 | 57.00 | 59.40 | 55.76 | 58.46 | 58.46 | 5.26% | 170,077 |
| Oct 30, 2025 | 54.76 | 56.50 | 54.50 | 55.54 | 55.54 | 1.42% | 141,866 |
| Oct 29, 2025 | 56.00 | 56.00 | 54.21 | 54.76 | 54.76 | -1.23% | 150,881 |
| Oct 28, 2025 | 59.03 | 59.90 | 55.01 | 55.44 | 55.44 | -6.27% | 377,624 |
| Oct 27, 2025 | 58.11 | 62.00 | 58.11 | 59.15 | 59.15 | -3.30% | 464,708 |
| Oct 24, 2025 | 61.25 | 62.50 | 60.70 | 61.17 | 61.17 | -0.24% | 172,305 |
| Oct 23, 2025 | 65.59 | 65.59 | 60.99 | 61.32 | 61.32 | -7.12% | 529,202 |
| Oct 22, 2025 | 67.00 | 67.00 | 65.85 | 66.02 | 66.02 | -1.74% | 153,706 |
| Oct 21, 2025 | 68.90 | 69.75 | 67.01 | 67.19 | 67.19 | -1.13% | 1,448,788 |
| Oct 20, 2025 | 66.50 | 69.55 | 65.56 | 67.96 | 67.96 | 4.27% | 2,967,442 |
| Oct 17, 2025 | 61.80 | 66.39 | 60.12 | 65.18 | 65.18 | 6.33% | 1,303,345 |
| Oct 16, 2025 | 62.80 | 63.55 | 61.01 | 61.30 | 61.30 | -1.86% | 251,776 |
| Oct 15, 2025 | 62.00 | 64.70 | 62.00 | 62.46 | 62.46 | 2.33% | 305,624 |
| Oct 14, 2025 | 59.95 | 61.50 | 59.95 | 61.04 | 61.04 | 2.92% | 132,940 |
| Oct 13, 2025 | 62.00 | 62.00 | 58.85 | 59.31 | 59.31 | -5.06% | 246,597 |
| Oct 10, 2025 | 64.20 | 64.30 | 61.00 | 62.47 | 60.47 | -2.39% | 292,720 |
| Oct 9, 2025 | 65.00 | 65.00 | 63.15 | 64.00 | 61.95 | -1.04% | 250,356 |
| Oct 8, 2025 | 64.71 | 65.10 | 64.50 | 64.67 | 62.60 | -0.14% | 101,430 |
| Oct 7, 2025 | 66.15 | 66.65 | 64.50 | 64.76 | 62.69 | -1.54% | 174,835 |
| Oct 6, 2025 | 67.04 | 67.48 | 64.80 | 65.77 | 63.66 | -1.89% | 401,874 |
| Oct 3, 2025 | 68.00 | 68.20 | 65.22 | 67.04 | 64.89 | -0.86% | 414,788 |
| Oct 2, 2025 | 70.00 | 70.25 | 67.25 | 67.62 | 65.46 | -2.44% | 426,278 |
| Oct 1, 2025 | 65.25 | 70.00 | 64.15 | 69.31 | 67.09 | 6.81% | 1,956,157 |
| Sep 30, 2025 | 71.98 | 71.99 | 64.00 | 64.89 | 62.81 | -7.14% | 2,046,194 |
| Sep 29, 2025 | 69.88 | 69.88 | 68.01 | 69.88 | 67.64 | 10.00% | 3,719,722 |
| Sep 26, 2025 | 63.52 | 65.00 | 63.15 | 63.53 | 61.50 | 0.02% | 235,105 |
| Sep 25, 2025 | 63.12 | 64.29 | 63.10 | 63.52 | 61.49 | -0.50% | 219,194 |
| Sep 24, 2025 | 64.95 | 64.95 | 63.41 | 63.84 | 61.80 | -0.48% | 216,407 |
| Sep 23, 2025 | 63.97 | 65.50 | 63.46 | 64.15 | 62.10 | 1.74% | 286,043 |
| Sep 22, 2025 | 63.70 | 64.90 | 62.01 | 63.05 | 61.03 | -0.65% | 182,634 |