EcoPack Limited (PSX:ECOP)
Pakistan · Delayed Price · Currency is PKR 49.70
-0.56 (-1.11%)
At close: Sep 23, 2026
EcoPack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 49.20 | 51.42 | 49.12 | 50.26 | 50.26 | 2.13% | 233,770 |
| Sep 21, 2026 | 51.50 | 51.50 | 48.25 | 49.21 | 49.21 | -3.68% | 260,423 |
| Sep 18, 2026 | 51.90 | 51.90 | 50.30 | 51.09 | 51.09 | -0.37% | 215,860 |
| Sep 17, 2026 | 51.50 | 52.25 | 50.15 | 51.28 | 51.28 | -0.23% | 60,276 |
| Sep 16, 2026 | 51.20 | 51.99 | 49.61 | 51.40 | 51.40 | 0.76% | 134,180 |
| Sep 15, 2026 | 51.80 | 52.34 | 50.10 | 51.01 | 51.01 | -0.35% | 116,795 |
| Sep 14, 2026 | 54.39 | 54.39 | 50.99 | 51.19 | 51.19 | 0.39% | 664,858 |
| Sep 11, 2026 | 52.47 | 52.80 | 48.00 | 50.99 | 50.99 | -2.84% | 226,355 |
| Sep 10, 2026 | 59.50 | 60.00 | 52.47 | 52.48 | 52.48 | -9.98% | 1,083,274 |
| Sep 9, 2026 | 55.99 | 58.30 | 54.97 | 58.30 | 58.30 | 10.00% | 1,408,913 |
| Sep 8, 2026 | 50.25 | 54.00 | 49.15 | 53.00 | 53.00 | 6.32% | 335,102 |
| Sep 7, 2026 | 49.20 | 50.14 | 48.70 | 49.85 | 49.85 | 1.67% | 89,574 |
| Sep 4, 2026 | 49.40 | 49.60 | 48.20 | 49.03 | 49.03 | 0.35% | 108,786 |
| Sep 3, 2026 | 48.70 | 49.00 | 48.10 | 48.86 | 48.86 | 0.83% | 87,565 |
| Sep 2, 2026 | 47.99 | 48.99 | 47.11 | 48.46 | 48.46 | -1.42% | 76,637 |
| Sep 1, 2026 | 48.00 | 49.25 | 47.02 | 49.16 | 49.16 | 1.36% | 93,497 |
| Aug 31, 2026 | 48.99 | 48.99 | 47.60 | 48.50 | 48.50 | -1.06% | 72,813 |
| Aug 28, 2026 | 49.00 | 49.45 | 48.52 | 49.02 | 49.02 | -1.09% | 7,787 |
| Aug 27, 2026 | 50.00 | 50.00 | 48.10 | 49.56 | 49.56 | -0.38% | 144,590 |
| Aug 25, 2026 | 50.00 | 50.60 | 48.87 | 49.75 | 49.75 | -0.32% | 35,412 |
| Aug 24, 2026 | 49.00 | 50.29 | 48.70 | 49.91 | 49.91 | 2.74% | 133,809 |
| Aug 21, 2026 | 49.28 | 49.28 | 48.30 | 48.58 | 48.58 | 0.16% | 82,695 |
| Aug 20, 2026 | 49.00 | 49.68 | 47.50 | 48.50 | 48.50 | -0.88% | 126,768 |
| Aug 19, 2026 | 48.60 | 50.09 | 48.60 | 48.93 | 48.93 | -0.31% | 38,721 |
| Aug 18, 2026 | 51.40 | 51.40 | 48.90 | 49.08 | 49.08 | -3.20% | 157,366 |
| Aug 17, 2026 | 49.10 | 51.40 | 48.00 | 50.70 | 50.70 | 2.67% | 184,626 |
| Aug 13, 2026 | 48.50 | 49.74 | 48.45 | 49.38 | 49.38 | 2.92% | 104,089 |
| Aug 12, 2026 | 48.05 | 49.49 | 47.02 | 47.98 | 47.98 | -0.91% | 41,882 |
| Aug 11, 2026 | 49.08 | 49.83 | 48.30 | 48.42 | 48.42 | -1.28% | 98,371 |
| Aug 10, 2026 | 50.00 | 50.20 | 48.50 | 49.05 | 49.05 | -1.86% | 72,714 |
| Aug 7, 2026 | 50.21 | 51.48 | 49.66 | 49.98 | 49.98 | -0.58% | 78,939 |
| Aug 6, 2026 | 49.60 | 50.78 | 49.60 | 50.27 | 50.27 | 2.15% | 77,427 |
| Aug 5, 2026 | 49.70 | 50.45 | 48.55 | 49.21 | 49.21 | -0.34% | 66,281 |
| Aug 4, 2026 | 49.11 | 49.50 | 48.79 | 49.38 | 49.38 | 0.18% | 54,027 |
| Aug 3, 2026 | 49.26 | 49.32 | 48.56 | 49.29 | 49.29 | 0.69% | 36,838 |
| Jul 31, 2026 | 49.39 | 50.50 | 48.50 | 48.95 | 48.95 | 0.91% | 9,310 |
| Jul 30, 2026 | 48.80 | 48.99 | 48.40 | 48.51 | 48.51 | -0.59% | 6,661 |
| Jul 29, 2026 | 49.40 | 49.40 | 48.50 | 48.80 | 48.80 | -0.89% | 21,388 |
| Jul 28, 2026 | 50.49 | 50.49 | 49.00 | 49.24 | 49.24 | -0.73% | 48,865 |
| Jul 27, 2026 | 51.50 | 51.50 | 48.41 | 49.60 | 49.60 | 2.90% | 284,626 |
| Jul 24, 2026 | 49.50 | 49.75 | 47.10 | 48.20 | 48.20 | -3.60% | 48,584 |
| Jul 23, 2026 | 50.45 | 51.00 | 49.77 | 50.00 | 50.00 | -2.06% | 13,155 |
| Jul 22, 2026 | 51.25 | 51.79 | 50.30 | 51.05 | 51.05 | -0.20% | 26,545 |
| Jul 21, 2026 | 50.00 | 52.76 | 50.00 | 51.15 | 51.15 | 1.45% | 52,072 |
| Jul 20, 2026 | 50.60 | 51.25 | 48.65 | 50.42 | 50.42 | -3.15% | 136,872 |
| Jul 17, 2026 | 52.81 | 52.99 | 51.87 | 52.06 | 52.06 | -1.42% | 19,612 |
| Jul 16, 2026 | 51.50 | 53.79 | 51.25 | 52.81 | 52.81 | 3.39% | 46,166 |
| Jul 15, 2026 | 50.35 | 52.89 | 50.35 | 51.08 | 51.08 | - | 97,039 |
| Jul 14, 2026 | 53.99 | 53.99 | 50.11 | 51.08 | 51.08 | -6.38% | 160,222 |
| Jul 13, 2026 | 55.60 | 56.48 | 54.50 | 54.56 | 54.56 | -4.48% | 87,405 |