Ekarat Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.94	0.94	0.93	0.93	-	-1.06%	2,107,000
Apr 28, 2026	0.94	0.94	0.93	0.94	0.94	-	207,901
Apr 27, 2026	0.95	0.95	0.93	0.94	0.94	-	1,110,175
Apr 24, 2026	0.94	0.95	0.93	0.94	0.94	1.08%	1,551,441
Apr 23, 2026	0.94	0.94	0.93	0.93	0.93	-	2,623,008
Apr 22, 2026	0.94	0.95	0.93	0.93	0.93	-	306,149
Apr 21, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	1,983,738
Apr 20, 2026	0.94	0.94	0.93	0.94	0.94	-	890,324
Apr 17, 2026	0.94	0.94	0.93	0.94	0.94	-	1,708,105
Apr 16, 2026	0.94	0.94	0.92	0.94	0.94	1.08%	3,254,089
Apr 10, 2026	0.93	0.93	0.92	0.93	0.93	-	665,136
Apr 9, 2026	0.94	0.94	0.92	0.93	0.93	-	1,405,566
Apr 8, 2026	0.93	0.93	0.92	0.93	0.93	-	1,408,660
Apr 7, 2026	0.93	0.93	0.92	0.93	0.93	-	1,346,391
Apr 3, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	1,224,076
Apr 2, 2026	0.92	0.92	0.91	0.92	0.92	-	1,173,265
Apr 1, 2026	0.92	0.92	0.91	0.92	0.92	1.10%	1,485,462
Mar 31, 2026	0.91	0.92	0.91	0.91	0.91	-1.09%	759,548
Mar 30, 2026	0.92	0.92	0.91	0.92	0.92	1.10%	858,017
Mar 27, 2026	0.92	0.93	0.91	0.91	0.91	-2.15%	1,586,292
Mar 26, 2026	0.91	0.93	0.90	0.93	0.93	2.20%	4,816,913
Mar 25, 2026	0.91	0.92	0.90	0.91	0.91	-	2,383,080
Mar 24, 2026	0.90	0.91	0.90	0.91	0.91	2.25%	999,240
Mar 23, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	3,548,494
Mar 20, 2026	0.90	0.92	0.89	0.90	0.90	-	6,509,111
Mar 19, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	1,060,181
Mar 18, 2026	0.91	0.92	0.89	0.91	0.91	-	1,701,702
Mar 17, 2026	0.90	0.91	0.89	0.91	0.91	2.25%	1,895,681
Mar 16, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	1,785,539
Mar 13, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	738,080
Mar 12, 2026	0.89	0.89	0.88	0.89	0.89	1.14%	607,514
Mar 11, 2026	0.89	0.89	0.88	0.88	0.88	-	1,455,523
Mar 10, 2026	0.88	0.89	0.87	0.88	0.88	1.15%	562,310
Mar 9, 2026	0.86	0.88	0.86	0.87	0.87	-1.14%	1,677,511
Mar 6, 2026	0.89	0.89	0.88	0.88	0.88	-	522,900
Mar 5, 2026	0.88	0.90	0.88	0.88	0.88	1.15%	1,070,916
Mar 4, 2026	0.89	0.89	0.86	0.87	0.87	-3.33%	5,797,324
Mar 2, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	3,765,301
Feb 27, 2026	0.90	0.91	0.90	0.91	0.91	-	1,983,803
Feb 26, 2026	0.92	0.92	0.90	0.91	0.91	-	2,032,202
Feb 25, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	4,083,204
Feb 24, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	2,849,539
Feb 23, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	2,702,049
Feb 20, 2026	0.91	0.91	0.89	0.90	0.90	-	2,409,753
Feb 19, 2026	0.89	0.91	0.88	0.90	0.90	1.12%	5,080,971
Feb 18, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	3,400,620
Feb 17, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	3,005,252
Feb 16, 2026	0.87	0.89	0.87	0.89	0.89	2.30%	1,689,479
Feb 13, 2026	0.87	0.87	0.86	0.87	0.87	-	1,756,526
Feb 12, 2026	0.85	0.87	0.84	0.87	0.87	2.35%	4,300,514
Feb 11, 2026	0.85	0.85	0.84	0.85	0.85	-	1,221,744
Feb 10, 2026	0.84	0.85	0.83	0.85	0.85	2.41%	1,637,890
Feb 9, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	791,073
Feb 6, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	365,000
Feb 5, 2026	0.83	0.84	0.83	0.83	0.83	-1.19%	213,000
Feb 4, 2026	0.84	0.84	0.83	0.84	0.84	-	280,462
Feb 3, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	220,826
Feb 2, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	909,400
Jan 30, 2026	0.84	0.84	0.83	0.84	0.84	-	990,400
Jan 29, 2026	0.84	0.84	0.82	0.84	0.84	-	4,123,205
Jan 28, 2026	0.84	0.84	0.83	0.84	0.84	-	811,800
Jan 27, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	2,067,943
Jan 26, 2026	0.83	0.84	0.82	0.83	0.83	-	5,921,725
Jan 23, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	1,667,818
Jan 22, 2026	0.84	0.84	0.82	0.84	0.84	-	3,200,089
Jan 21, 2026	0.84	0.84	0.82	0.84	0.84	-	7,757,330
Jan 20, 2026	0.84	0.85	0.84	0.84	0.84	-	2,089,315
Jan 19, 2026	0.86	0.86	0.83	0.84	0.84	-2.33%	3,015,708
Jan 16, 2026	0.86	0.86	0.85	0.86	0.86	-	456,722
Jan 15, 2026	0.85	0.86	0.85	0.86	0.86	-	1,995,435
Jan 14, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	1,589,011
Jan 13, 2026	0.86	0.87	0.85	0.85	0.85	-2.30%	1,490,066
Jan 12, 2026	0.86	0.87	0.86	0.87	0.87	-	785,542
Jan 9, 2026	0.87	0.87	0.86	0.87	0.87	-	393,315
Jan 8, 2026	0.87	0.87	0.86	0.87	0.87	-	2,519,421
Jan 7, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	611,916
Jan 6, 2026	0.86	0.87	0.86	0.86	0.86	-1.15%	1,730,203
Jan 5, 2026	0.87	0.87	0.86	0.87	0.87	-	1,468,478
Dec 30, 2025	0.87	0.87	0.86	0.87	0.87	1.16%	1,024,297
Dec 29, 2025	0.87	0.88	0.86	0.86	0.86	-1.15%	1,754,102
Dec 26, 2025	0.88	0.89	0.87	0.87	0.87	-	1,191,296
Dec 25, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	1,395,439
Dec 24, 2025	0.87	0.88	0.86	0.88	0.88	1.15%	363,007
Dec 23, 2025	0.87	0.88	0.86	0.87	0.87	-	1,381,512
Dec 22, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	317,021
Dec 19, 2025	0.86	0.88	0.86	0.86	0.86	-	723,401
Dec 18, 2025	0.87	0.88	0.86	0.86	0.86	-	1,199,537
Dec 17, 2025	0.87	0.88	0.86	0.86	0.86	-2.27%	3,387,217
Dec 16, 2025	0.89	0.89	0.87	0.88	0.88	-1.12%	651,220
Dec 15, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	175,530
Dec 12, 2025	0.88	0.91	0.88	0.88	0.88	-	2,117,000
Dec 11, 2025	0.88	0.89	0.87	0.88	0.88	-	674,413
Dec 9, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	201,601
Dec 8, 2025	0.87	0.88	0.87	0.87	0.87	-1.14%	1,092,103
Dec 4, 2025	0.88	0.89	0.87	0.88	0.88	1.15%	540,125
Dec 3, 2025	0.88	0.89	0.87	0.87	0.87	-2.25%	1,353,410
Dec 2, 2025	0.89	0.89	0.87	0.89	0.89	-	1,214,875
Dec 1, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	840,827
Nov 28, 2025	0.88	0.88	0.87	0.88	0.88	1.15%	121,616
Nov 27, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	180,500