EcoPack Limited (PSX:ECOP)
Pakistan · Delayed Price · Currency is PKR 67.19
-0.77 (-1.13%)
At close: Oct 21, 2025
EcoPack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 66.20 | 66.44 | 61.90 | 63.46 | 61.43 | -3.86% | 1,158,431 |
| Sep 18, 2025 | 66.10 | 66.96 | 65.37 | 66.01 | 63.90 | 0.33% | 172,048 |
| Sep 17, 2025 | 65.06 | 67.09 | 65.01 | 65.79 | 63.68 | -0.62% | 287,036 |
| Sep 16, 2025 | 66.25 | 67.50 | 65.90 | 66.20 | 64.08 | -1.06% | 330,283 |
| Sep 15, 2025 | 67.30 | 69.30 | 66.25 | 66.91 | 64.77 | -0.58% | 609,521 |
| Sep 12, 2025 | 67.00 | 71.00 | 65.12 | 67.30 | 65.15 | 1.25% | 2,576,359 |
| Sep 11, 2025 | 62.00 | 68.09 | 61.91 | 66.47 | 64.34 | 7.38% | 2,478,423 |
| Sep 10, 2025 | 61.62 | 62.90 | 61.45 | 61.90 | 59.92 | -1.73% | 431,333 |
| Sep 9, 2025 | 66.39 | 66.39 | 62.50 | 62.99 | 60.97 | -3.21% | 691,519 |
| Sep 8, 2025 | 66.70 | 66.70 | 64.70 | 65.08 | 63.00 | 0.65% | 783,760 |
| Sep 5, 2025 | 64.19 | 65.69 | 63.46 | 64.66 | 62.59 | 2.00% | 1,180,995 |
| Sep 4, 2025 | 66.61 | 69.00 | 61.50 | 63.39 | 61.36 | -5.25% | 2,657,451 |
| Sep 3, 2025 | 69.65 | 70.50 | 66.00 | 66.90 | 64.76 | -1.91% | 1,386,798 |
| Sep 2, 2025 | 71.75 | 73.10 | 67.85 | 68.20 | 66.02 | -4.17% | 2,766,142 |
| Sep 1, 2025 | 72.50 | 75.50 | 71.00 | 71.17 | 68.89 | -0.63% | 4,770,547 |
| Aug 29, 2025 | 72.25 | 76.00 | 70.41 | 71.62 | 69.33 | -1.01% | 2,620,724 |
| Aug 28, 2025 | 72.00 | 76.00 | 71.00 | 72.35 | 70.03 | 0.29% | 3,253,912 |
| Aug 27, 2025 | 71.98 | 78.25 | 70.70 | 72.14 | 69.83 | -0.35% | 3,939,154 |
| Aug 26, 2025 | 71.00 | 74.22 | 69.50 | 72.39 | 70.07 | 7.29% | 4,641,674 |
| Aug 25, 2025 | 63.00 | 67.47 | 62.00 | 67.47 | 65.31 | 9.99% | 3,887,623 |
| Aug 22, 2025 | 63.60 | 66.00 | 60.50 | 61.34 | 59.38 | -2.65% | 1,084,583 |
| Aug 21, 2025 | 67.97 | 71.64 | 61.00 | 63.01 | 60.99 | -3.26% | 3,436,003 |
| Aug 20, 2025 | 61.01 | 65.13 | 61.01 | 65.13 | 63.05 | 10.00% | 1,010,307 |
| Aug 19, 2025 | 54.40 | 59.21 | 54.00 | 59.21 | 57.31 | 9.99% | 1,848,898 |
| Aug 18, 2025 | 53.04 | 54.90 | 52.50 | 53.83 | 52.11 | 2.11% | 759,961 |
| Aug 15, 2025 | 52.99 | 54.49 | 52.41 | 52.72 | 51.03 | 0.40% | 626,303 |
| Aug 13, 2025 | 49.50 | 53.52 | 49.11 | 52.51 | 50.83 | 7.89% | 1,239,981 |
| Aug 12, 2025 | 49.50 | 49.69 | 48.15 | 48.67 | 47.11 | -1.08% | 1,818,182 |