EMCO Industries Limited (PSX:EMCO)
Pakistan · Delayed Price · Currency is PKR 60.05
-1.26 (-2.06%)
At close: Sep 19, 2025
EMCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 62.50 | 62.50 | 59.65 | 60.05 | 60.05 | -2.06% | 132,574 |
| Sep 18, 2025 | 68.00 | 69.00 | 60.71 | 61.31 | 61.31 | -9.10% | 187,219 |
| Sep 17, 2025 | 70.00 | 70.00 | 65.70 | 67.45 | 67.45 | 2.68% | 164,788 |
| Sep 16, 2025 | 63.00 | 66.20 | 63.00 | 65.69 | 65.69 | 4.29% | 42,040 |
| Sep 15, 2025 | 64.00 | 64.00 | 62.50 | 62.99 | 62.99 | -0.80% | 5,926 |
| Sep 12, 2025 | 64.11 | 64.89 | 63.00 | 63.50 | 63.50 | -1.38% | 18,336 |
| Sep 11, 2025 | 64.62 | 67.50 | 64.00 | 64.39 | 64.39 | -0.36% | 57,610 |
| Sep 10, 2025 | 64.99 | 65.00 | 63.00 | 64.62 | 64.62 | 0.97% | 51,729 |
| Sep 9, 2025 | 65.74 | 66.89 | 63.11 | 64.00 | 64.00 | -3.03% | 49,867 |
| Sep 8, 2025 | 65.00 | 67.01 | 64.50 | 66.00 | 66.00 | 1.59% | 74,624 |
| Sep 5, 2025 | 64.01 | 66.00 | 63.00 | 64.97 | 64.97 | -0.96% | 92,528 |
| Sep 4, 2025 | 64.90 | 66.00 | 62.02 | 65.60 | 65.60 | 1.44% | 30,532 |
| Sep 3, 2025 | 68.00 | 68.90 | 64.00 | 64.67 | 64.67 | -0.06% | 92,917 |
| Sep 2, 2025 | 60.80 | 66.88 | 60.21 | 64.71 | 64.71 | 6.08% | 113,044 |
| Sep 1, 2025 | 61.00 | 61.00 | 59.01 | 61.00 | 61.00 | 0.86% | 22,526 |
| Aug 29, 2025 | 60.20 | 61.29 | 57.00 | 60.48 | 60.48 | 0.47% | 17,909 |
| Aug 28, 2025 | 60.21 | 62.00 | 60.03 | 60.20 | 60.20 | -0.28% | 9,659 |
| Aug 27, 2025 | 62.00 | 62.00 | 60.00 | 60.37 | 60.37 | -0.07% | 7,476 |
| Aug 26, 2025 | 62.94 | 62.94 | 60.15 | 60.41 | 60.41 | -0.31% | 8,365 |
| Aug 25, 2025 | 63.00 | 63.00 | 60.05 | 60.60 | 60.60 | -2.68% | 25,982 |
| Aug 22, 2025 | 64.00 | 64.00 | 62.02 | 62.27 | 62.27 | -0.92% | 15,342 |
| Aug 21, 2025 | 63.00 | 63.95 | 61.20 | 62.85 | 62.85 | 0.48% | 27,404 |
| Aug 20, 2025 | 63.99 | 65.00 | 61.99 | 62.55 | 62.55 | -1.79% | 14,996 |
| Aug 19, 2025 | 64.01 | 65.09 | 63.00 | 63.69 | 63.69 | -2.17% | 15,547 |
| Aug 18, 2025 | 65.70 | 66.50 | 64.55 | 65.10 | 65.10 | 1.26% | 49,087 |
| Aug 15, 2025 | 63.00 | 67.00 | 61.61 | 64.29 | 64.29 | 2.32% | 86,224 |
| Aug 13, 2025 | 62.80 | 63.88 | 62.00 | 62.83 | 62.83 | -0.48% | 38,182 |
| Aug 12, 2025 | 65.99 | 65.99 | 62.00 | 63.13 | 63.13 | -0.50% | 47,135 |
| Aug 11, 2025 | 63.10 | 67.10 | 60.00 | 63.45 | 63.45 | 0.84% | 225,249 |
| Aug 8, 2025 | 59.00 | 64.87 | 56.10 | 62.92 | 62.92 | 6.70% | 228,888 |
| Aug 7, 2025 | 62.90 | 62.90 | 57.10 | 58.97 | 58.97 | -5.84% | 125,677 |
| Aug 6, 2025 | 64.99 | 67.00 | 62.26 | 62.63 | 62.63 | -2.87% | 191,870 |
| Aug 5, 2025 | 69.47 | 70.50 | 64.25 | 64.48 | 64.48 | -7.18% | 195,859 |
| Aug 4, 2025 | 73.38 | 73.39 | 65.55 | 69.47 | 69.47 | -0.86% | 179,503 |
| Aug 1, 2025 | 69.98 | 77.89 | 68.00 | 70.07 | 70.07 | -1.30% | 319,578 |
| Jul 31, 2025 | 61.50 | 70.99 | 60.50 | 70.99 | 70.99 | 9.99% | 312,234 |
| Jul 30, 2025 | 71.01 | 71.01 | 64.54 | 64.54 | 64.54 | -10.00% | 269,400 |
| Jul 29, 2025 | 69.66 | 84.00 | 69.66 | 71.71 | 71.71 | -7.35% | 751,636 |
| Jul 28, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -10.00% | 28,551 |
| Jul 25, 2025 | 96.00 | 98.89 | 86.00 | 86.00 | 86.00 | -10.00% | 414,028 |
| Jul 24, 2025 | 91.89 | 95.69 | 90.00 | 95.56 | 95.56 | 9.85% | 649,370 |
| Jul 23, 2025 | 84.24 | 86.99 | 80.10 | 86.99 | 86.99 | 10.00% | 694,132 |
| Jul 22, 2025 | 76.00 | 79.10 | 70.00 | 79.08 | 79.08 | 9.97% | 852,098 |
| Jul 21, 2025 | 67.68 | 71.91 | 61.05 | 71.91 | 71.91 | 10.00% | 362,896 |
| Jul 18, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 9.99% | 15,761 |
| Jul 17, 2025 | 59.43 | 59.43 | 55.71 | 59.43 | 59.43 | 9.99% | 279,080 |
| Jul 16, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 10.00% | 80,503 |
| Jul 15, 2025 | 48.50 | 49.12 | 45.00 | 49.12 | 49.12 | 10.01% | 50,424 |
| Jul 14, 2025 | 41.00 | 44.65 | 41.00 | 44.65 | 44.65 | 10.00% | 49,016 |
| Jul 11, 2025 | 43.25 | 44.99 | 40.28 | 40.59 | 40.59 | -9.30% | 110,045 |