EMCO Industries Limited (PSX:EMCO)
Pakistan · Delayed Price · Currency is PKR 35.15
-1.94 (-5.23%)
At close: Mar 27, 2026
EMCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.79 | 40.79 | 35.00 | 35.15 | 35.15 | -5.23% | 16,281 |
| Mar 26, 2026 | 38.20 | 39.50 | 37.00 | 37.09 | 37.09 | -6.34% | 38,524 |
| Mar 25, 2026 | 40.00 | 40.00 | 38.12 | 39.60 | 39.60 | 2.88% | 6,564 |
| Mar 24, 2026 | 40.98 | 40.98 | 38.05 | 38.49 | 38.49 | 1.16% | 51,838 |
| Mar 19, 2026 | 40.00 | 40.00 | 36.00 | 38.05 | 38.05 | -4.88% | 20,713 |
| Mar 18, 2026 | 38.00 | 41.00 | 38.00 | 40.00 | 40.00 | 5.26% | 9,164 |
| Mar 17, 2026 | 39.96 | 40.00 | 37.10 | 38.00 | 38.00 | -4.38% | 4,000 |
| Mar 16, 2026 | 41.00 | 41.00 | 37.00 | 39.74 | 39.74 | -0.15% | 5,790 |
| Mar 13, 2026 | 40.00 | 42.00 | 38.72 | 39.80 | 39.80 | -0.50% | 1,459 |
| Mar 12, 2026 | 38.00 | 41.47 | 36.51 | 40.00 | 40.00 | 3.90% | 23,092 |
| Mar 11, 2026 | 39.99 | 40.00 | 38.01 | 38.50 | 38.50 | -0.85% | 62,073 |
| Mar 10, 2026 | 38.62 | 40.49 | 38.62 | 38.83 | 38.83 | 5.49% | 21,816 |
| Mar 9, 2026 | 38.42 | 38.43 | 34.60 | 36.81 | 36.81 | -4.22% | 13,679 |
| Mar 6, 2026 | 36.02 | 39.98 | 36.02 | 38.43 | 38.43 | 2.34% | 11,181 |
| Mar 5, 2026 | 33.51 | 37.55 | 33.51 | 37.55 | 37.55 | 9.99% | 15,056 |
| Mar 4, 2026 | 36.30 | 39.50 | 33.01 | 34.14 | 34.14 | -5.92% | 34,900 |
| Mar 3, 2026 | 40.90 | 40.90 | 34.75 | 36.29 | 36.29 | -6.01% | 64,342 |
| Mar 2, 2026 | 38.61 | 38.63 | 38.61 | 38.61 | 38.61 | -10.00% | 31,608 |
| Feb 27, 2026 | 47.00 | 47.00 | 42.90 | 42.90 | 42.90 | -10.01% | 86,718 |
| Feb 26, 2026 | 45.10 | 48.37 | 44.02 | 47.67 | 47.67 | -1.47% | 9,842 |
| Feb 25, 2026 | 54.00 | 54.00 | 47.00 | 48.38 | 48.38 | -2.58% | 28,696 |
| Feb 24, 2026 | 52.00 | 52.00 | 48.00 | 49.66 | 49.66 | -3.44% | 28,368 |
| Feb 23, 2026 | 54.80 | 54.80 | 51.09 | 51.43 | 51.43 | -4.74% | 5,304 |
| Feb 20, 2026 | 53.10 | 55.95 | 52.00 | 53.99 | 53.99 | 1.68% | 14,466 |
| Feb 19, 2026 | 59.99 | 59.99 | 51.50 | 53.10 | 53.10 | -7.14% | 66,256 |
| Feb 18, 2026 | 55.49 | 57.18 | 52.00 | 57.18 | 57.18 | 10.00% | 85,624 |
| Feb 17, 2026 | 53.74 | 56.00 | 51.01 | 51.98 | 51.98 | -3.28% | 46,355 |
| Feb 16, 2026 | 60.00 | 60.00 | 53.37 | 53.74 | 53.74 | -9.38% | 91,730 |
| Feb 13, 2026 | 64.47 | 67.10 | 59.00 | 59.30 | 59.30 | -7.65% | 303,557 |
| Feb 12, 2026 | 59.50 | 64.21 | 58.00 | 64.21 | 64.21 | 10.01% | 328,588 |
| Feb 11, 2026 | 60.79 | 60.79 | 58.00 | 58.37 | 58.37 | -1.07% | 5,393 |
| Feb 10, 2026 | 60.00 | 62.99 | 59.00 | 59.00 | 59.00 | -1.49% | 120,123 |
| Feb 9, 2026 | 61.00 | 63.87 | 59.89 | 59.89 | 59.89 | -3.40% | 37,026 |
| Feb 6, 2026 | 61.50 | 62.97 | 60.02 | 62.00 | 62.00 | -0.32% | 17,468 |
| Feb 4, 2026 | 63.21 | 64.20 | 61.65 | 62.20 | 62.20 | -1.16% | 90,372 |
| Feb 3, 2026 | 59.96 | 64.46 | 57.61 | 62.93 | 62.93 | 7.39% | 254,314 |
| Feb 2, 2026 | 59.50 | 60.98 | 57.76 | 58.60 | 58.60 | 2.00% | 13,304 |
| Jan 30, 2026 | 60.00 | 60.25 | 57.00 | 57.45 | 57.45 | -1.79% | 180,333 |
| Jan 29, 2026 | 57.51 | 61.00 | 57.50 | 58.50 | 58.50 | 0.67% | 228,228 |
| Jan 28, 2026 | 58.50 | 58.88 | 57.03 | 58.11 | 58.11 | -0.51% | 59,403 |
| Jan 27, 2026 | 58.00 | 59.87 | 57.00 | 58.41 | 58.41 | -1.03% | 60,255 |
| Jan 26, 2026 | 59.00 | 60.94 | 58.53 | 59.02 | 59.02 | -2.35% | 30,019 |
| Jan 23, 2026 | 58.05 | 62.00 | 58.05 | 60.44 | 60.44 | 4.12% | 60,401 |
| Jan 22, 2026 | 59.88 | 59.88 | 58.00 | 58.05 | 58.05 | - | 299 |
| Jan 21, 2026 | 59.87 | 61.15 | 58.00 | 58.05 | 58.05 | -1.99% | 61,066 |
| Jan 20, 2026 | 59.90 | 61.90 | 58.00 | 59.23 | 59.23 | 1.65% | 76,453 |
| Jan 19, 2026 | 59.90 | 59.90 | 57.00 | 58.27 | 58.27 | 0.19% | 3,354 |
| Jan 16, 2026 | 57.00 | 59.69 | 57.00 | 58.16 | 58.16 | 0.09% | 3,268 |
| Jan 15, 2026 | 59.00 | 59.50 | 57.00 | 58.11 | 58.11 | -0.15% | 16,575 |
| Jan 14, 2026 | 62.10 | 62.10 | 56.25 | 58.20 | 58.20 | -5.96% | 69,695 |