EMCO Industries Limited (PSX:EMCO)
Pakistan · Delayed Price · Currency is PKR 74.54
+6.78 (10.01%)
At close: Nov 18, 2025
EMCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 74.54 | 74.54 | 70.00 | 74.54 | 74.54 | 10.01% | 257,399 |
| Nov 17, 2025 | 64.38 | 67.76 | 58.00 | 67.76 | 67.76 | 10.00% | 288,696 |
| Nov 14, 2025 | 55.28 | 61.60 | 54.21 | 61.60 | 61.60 | 10.00% | 265,899 |
| Nov 13, 2025 | 54.20 | 56.59 | 54.00 | 56.00 | 56.00 | 2.60% | 16,748 |
| Nov 12, 2025 | 56.00 | 59.59 | 54.02 | 54.58 | 54.58 | -2.13% | 3,215 |
| Nov 11, 2025 | 57.99 | 57.99 | 52.61 | 55.77 | 55.77 | -2.12% | 79,321 |
| Nov 10, 2025 | 58.00 | 58.00 | 56.00 | 56.98 | 56.98 | -0.31% | 16,977 |
| Nov 7, 2025 | 58.99 | 59.90 | 56.03 | 57.16 | 57.16 | -0.56% | 4,976 |
| Nov 6, 2025 | 55.89 | 59.00 | 55.89 | 57.48 | 57.48 | 2.84% | 62,513 |
| Nov 5, 2025 | 56.03 | 57.99 | 55.00 | 55.89 | 55.89 | -0.23% | 17,390 |
| Nov 4, 2025 | 59.40 | 59.40 | 56.00 | 56.02 | 56.02 | -1.72% | 20,975 |
| Nov 3, 2025 | 58.84 | 59.40 | 56.00 | 57.00 | 57.00 | 2.13% | 33,999 |
| Oct 31, 2025 | 55.59 | 58.99 | 54.50 | 55.81 | 55.81 | 0.41% | 76,625 |
| Oct 30, 2025 | 59.00 | 61.95 | 55.00 | 55.58 | 55.58 | -3.27% | 52,610 |
| Oct 29, 2025 | 61.75 | 62.00 | 56.00 | 57.46 | 57.46 | -1.22% | 96,772 |
| Oct 28, 2025 | 56.02 | 62.49 | 56.02 | 58.17 | 58.17 | -0.05% | 72,291 |
| Oct 27, 2025 | 58.50 | 61.00 | 55.00 | 58.20 | 58.20 | -0.73% | 16,041 |
| Oct 24, 2025 | 58.98 | 60.99 | 57.97 | 58.63 | 58.63 | 1.09% | 34,814 |
| Oct 23, 2025 | 57.99 | 60.00 | 56.56 | 58.00 | 58.00 | 2.75% | 59,730 |
| Oct 22, 2025 | 61.90 | 62.00 | 56.00 | 56.45 | 56.45 | -8.85% | 168,912 |
| Oct 21, 2025 | 68.64 | 70.97 | 61.78 | 61.93 | 61.93 | -9.78% | 455,657 |
| Oct 20, 2025 | 79.00 | 79.00 | 67.50 | 68.64 | 68.64 | -6.84% | 219,352 |
| Oct 17, 2025 | 73.68 | 73.68 | 68.50 | 73.68 | 73.68 | 10.00% | 435,658 |
| Oct 16, 2025 | 64.00 | 66.98 | 63.98 | 66.98 | 66.98 | 10.00% | 117,838 |
| Oct 15, 2025 | 55.35 | 60.89 | 54.01 | 60.89 | 60.89 | 10.01% | 58,986 |
| Oct 14, 2025 | 50.90 | 55.35 | 50.00 | 55.35 | 55.35 | 10.00% | 68,657 |
| Oct 13, 2025 | 54.55 | 54.55 | 49.00 | 50.32 | 50.32 | -6.83% | 25,363 |
| Oct 10, 2025 | 52.90 | 54.50 | 52.86 | 54.01 | 54.01 | 2.00% | 5,830 |
| Oct 9, 2025 | 54.01 | 55.99 | 52.77 | 52.95 | 52.95 | -2.43% | 12,788 |
| Oct 8, 2025 | 55.71 | 57.00 | 52.00 | 54.27 | 54.27 | -2.30% | 19,017 |
| Oct 7, 2025 | 56.99 | 58.00 | 55.02 | 55.55 | 55.55 | -0.91% | 21,900 |
| Oct 6, 2025 | 59.00 | 60.80 | 56.00 | 56.06 | 56.06 | -3.33% | 27,869 |
| Oct 3, 2025 | 60.10 | 60.10 | 55.05 | 57.99 | 57.99 | -4.31% | 84,130 |
| Oct 2, 2025 | 60.50 | 60.95 | 59.55 | 60.60 | 60.60 | 1.85% | 9,247 |
| Oct 1, 2025 | 60.00 | 60.50 | 59.48 | 59.50 | 59.50 | -1.01% | 23,331 |
| Sep 30, 2025 | 60.97 | 61.40 | 60.00 | 60.11 | 60.11 | -0.03% | 25,982 |
| Sep 29, 2025 | 61.00 | 62.45 | 60.01 | 60.13 | 60.13 | -1.17% | 22,319 |
| Sep 26, 2025 | 61.20 | 62.49 | 60.00 | 60.84 | 60.84 | -0.59% | 60,354 |
| Sep 25, 2025 | 61.00 | 62.98 | 60.15 | 61.20 | 61.20 | 1.12% | 41,519 |
| Sep 24, 2025 | 58.00 | 62.00 | 57.01 | 60.52 | 60.52 | 5.22% | 80,172 |
| Sep 23, 2025 | 57.99 | 60.00 | 57.50 | 57.52 | 57.52 | - | 87,700 |
| Sep 22, 2025 | 60.50 | 60.50 | 54.05 | 57.52 | 57.52 | -4.21% | 43,227 |
| 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 |