EMCO Industries Limited (PSX:EMCO)
Pakistan · Delayed Price · Currency is PKR 61.93
-6.71 (-9.78%)
At close: Oct 21, 2025
EMCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |