EcoPack Limited (PSX:ECOP)
Pakistan · Delayed Price · Currency is PKR 43.65
-0.12 (-0.27%)
At close: Oct 19, 2026
EcoPack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 44.00 | 44.50 | 43.03 | 43.65 | 43.65 | -0.27% | 33,513 |
| Oct 16, 2026 | 44.24 | 44.65 | 43.21 | 43.77 | 43.77 | -1.06% | 48,066 |
| Oct 15, 2026 | 44.99 | 45.95 | 44.01 | 44.24 | 44.24 | -1.34% | 62,788 |
| Oct 14, 2026 | 45.55 | 45.98 | 44.14 | 44.84 | 44.84 | -0.71% | 125,502 |
| Oct 13, 2026 | 48.19 | 49.50 | 47.50 | 48.16 | 45.16 | -0.17% | 165,827 |
| Oct 12, 2026 | 48.05 | 48.99 | 46.81 | 48.24 | 45.24 | -0.74% | 84,717 |
| Oct 9, 2026 | 49.00 | 49.00 | 48.00 | 48.60 | 45.57 | 0.14% | 62,194 |
| Oct 8, 2026 | 49.00 | 49.20 | 48.05 | 48.53 | 45.51 | -0.70% | 34,942 |
| Oct 7, 2026 | 47.85 | 49.99 | 47.77 | 48.87 | 45.83 | 2.62% | 116,705 |
| Oct 6, 2026 | 47.00 | 48.10 | 46.00 | 47.62 | 44.65 | 1.77% | 88,176 |
| Oct 5, 2026 | 48.45 | 48.45 | 46.00 | 46.79 | 43.88 | -0.62% | 77,538 |
| Oct 2, 2026 | 49.00 | 49.25 | 46.50 | 47.08 | 44.15 | -2.75% | 93,477 |
| Oct 1, 2026 | 49.80 | 49.80 | 48.12 | 48.41 | 45.39 | -1.71% | 68,813 |
| Sep 30, 2026 | 49.16 | 49.99 | 49.08 | 49.25 | 46.18 | 0.35% | 32,440 |
| Sep 29, 2026 | 50.14 | 50.30 | 49.00 | 49.08 | 46.02 | -1.43% | 68,201 |
| Sep 28, 2026 | 50.06 | 50.69 | 49.00 | 49.79 | 46.69 | -0.40% | 69,802 |
| Sep 25, 2026 | 49.62 | 51.00 | 49.50 | 49.99 | 46.88 | 0.10% | 75,808 |
| Sep 24, 2026 | 50.00 | 50.89 | 49.52 | 49.94 | 46.83 | 0.48% | 218,411 |
| Sep 23, 2026 | 50.35 | 50.85 | 49.01 | 49.70 | 46.60 | -1.11% | 312,407 |
| Sep 22, 2026 | 49.20 | 51.42 | 49.12 | 50.26 | 47.13 | 2.13% | 233,770 |
| Sep 21, 2026 | 51.50 | 51.50 | 48.25 | 49.21 | 46.14 | -3.68% | 260,423 |
| Sep 18, 2026 | 51.90 | 51.90 | 50.30 | 51.09 | 47.91 | -0.37% | 215,860 |
| Sep 17, 2026 | 51.50 | 52.25 | 50.15 | 51.28 | 48.09 | -0.23% | 60,276 |
| Sep 16, 2026 | 51.20 | 51.99 | 49.61 | 51.40 | 48.20 | 0.76% | 134,180 |
| Sep 15, 2026 | 51.80 | 52.34 | 50.10 | 51.01 | 47.83 | -0.35% | 116,795 |
| Sep 14, 2026 | 54.39 | 54.39 | 50.99 | 51.19 | 48.00 | 0.39% | 664,858 |
| Sep 11, 2026 | 52.47 | 52.80 | 48.00 | 50.99 | 47.81 | -2.84% | 226,355 |
| Sep 10, 2026 | 59.50 | 60.00 | 52.47 | 52.48 | 49.21 | -9.98% | 1,083,274 |
| Sep 9, 2026 | 55.99 | 58.30 | 54.97 | 58.30 | 54.67 | 10.00% | 1,408,913 |
| Sep 8, 2026 | 50.25 | 54.00 | 49.15 | 53.00 | 49.70 | 6.32% | 335,102 |
| Sep 7, 2026 | 49.20 | 50.14 | 48.70 | 49.85 | 46.74 | 1.67% | 89,574 |
| Sep 4, 2026 | 49.40 | 49.60 | 48.20 | 49.03 | 45.98 | 0.35% | 108,786 |
| Sep 3, 2026 | 48.70 | 49.00 | 48.10 | 48.86 | 45.82 | 0.83% | 87,565 |
| Sep 2, 2026 | 47.99 | 48.99 | 47.11 | 48.46 | 45.44 | -1.42% | 76,637 |
| Sep 1, 2026 | 48.00 | 49.25 | 47.02 | 49.16 | 46.10 | 1.36% | 93,497 |
| Aug 31, 2026 | 48.99 | 48.99 | 47.60 | 48.50 | 45.48 | -1.06% | 72,813 |
| Aug 28, 2026 | 49.00 | 49.45 | 48.52 | 49.02 | 45.97 | -1.09% | 7,787 |
| Aug 27, 2026 | 50.00 | 50.00 | 48.10 | 49.56 | 46.47 | -0.38% | 144,590 |
| Aug 25, 2026 | 50.00 | 50.60 | 48.87 | 49.75 | 46.65 | -0.32% | 35,412 |
| Aug 24, 2026 | 49.00 | 50.29 | 48.70 | 49.91 | 46.80 | 2.74% | 133,809 |
| Aug 21, 2026 | 49.28 | 49.28 | 48.30 | 48.58 | 45.55 | 0.16% | 82,695 |
| Aug 20, 2026 | 49.00 | 49.68 | 47.50 | 48.50 | 45.48 | -0.88% | 126,768 |
| Aug 19, 2026 | 48.60 | 50.09 | 48.60 | 48.93 | 45.88 | -0.31% | 38,721 |
| Aug 18, 2026 | 51.40 | 51.40 | 48.90 | 49.08 | 46.02 | -3.20% | 157,366 |
| Aug 17, 2026 | 49.10 | 51.40 | 48.00 | 50.70 | 47.54 | 2.67% | 184,626 |
| Aug 13, 2026 | 48.50 | 49.74 | 48.45 | 49.38 | 46.30 | 2.92% | 104,089 |
| Aug 12, 2026 | 48.05 | 49.49 | 47.02 | 47.98 | 44.99 | -0.91% | 41,882 |
| Aug 11, 2026 | 49.08 | 49.83 | 48.30 | 48.42 | 45.40 | -1.28% | 98,371 |
| Aug 10, 2026 | 50.00 | 50.20 | 48.50 | 49.05 | 45.99 | -1.86% | 72,714 |
| Aug 7, 2026 | 50.21 | 51.48 | 49.66 | 49.98 | 46.87 | -0.58% | 78,939 |