EMCO Industries Limited (PSX:EMCO)
Pakistan · Delayed Price · Currency is PKR 62.27
-0.58 (-0.92%)
At close: Aug 22, 2025
EMCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 47.50 | 47.50 | 45.00 | 44.75 | 44.75 | - | 41 |
| Jul 9, 2025 | 44.86 | 47.40 | 44.51 | 44.75 | 44.75 | -0.25% | 3,006 |
| Jul 8, 2025 | 43.04 | 47.06 | 43.04 | 44.86 | 44.86 | -2.48% | 5,195 |
| Jul 7, 2025 | 47.80 | 47.80 | 46.00 | 46.00 | 46.00 | - | 6,677 |
| Jul 4, 2025 | 45.04 | 48.00 | 45.00 | 46.00 | 46.00 | -5.70% | 4,096 |
| Jul 3, 2025 | 48.79 | 48.79 | 46.00 | 48.78 | 48.78 | 6.14% | 3,015 |
| Jul 2, 2025 | 47.00 | 47.00 | 44.20 | 45.96 | 45.96 | 0.94% | 5,364 |
| Jul 1, 2025 | 44.00 | 48.50 | 44.00 | 45.53 | 45.53 | -0.83% | 12,765 |
| Jun 30, 2025 | 50.00 | 51.00 | 43.50 | 45.91 | 45.91 | -4.41% | 3,074 |
| Jun 27, 2025 | 52.00 | 52.00 | 48.00 | 48.03 | 48.03 | -1.94% | 6,122 |
| Jun 26, 2025 | 46.81 | 49.97 | 46.81 | 48.98 | 48.98 | 4.66% | 10,328 |
| Jun 25, 2025 | 44.75 | 46.83 | 44.75 | 46.80 | 46.80 | 9.94% | 16,186 |
| Jun 24, 2025 | 41.02 | 42.57 | 41.02 | 42.57 | 42.57 | 10.00% | 7,241 |
| Jun 23, 2025 | 43.00 | 43.00 | 38.70 | 38.70 | 38.70 | -8.23% | 7,565 |
| Jun 20, 2025 | 46.96 | 47.25 | 41.52 | 42.17 | 42.17 | -8.43% | 1,043 |
| Jun 19, 2025 | 48.62 | 48.62 | 46.00 | 46.05 | 46.05 | 3.48% | 4,332 |
| Jun 18, 2025 | 46.68 | 47.89 | 44.00 | 44.50 | 44.50 | -4.26% | 19,520 |
| Jun 17, 2025 | 48.44 | 48.44 | 47.90 | 46.48 | 46.48 | - | 32 |
| Jun 16, 2025 | 44.00 | 46.50 | 44.00 | 46.48 | 46.48 | 7.67% | 2,967 |
| Jun 13, 2025 | 42.50 | 49.95 | 42.50 | 43.17 | 43.17 | -6.88% | 13,034 |