EcoPack Limited (PSX:ECOP)
Pakistan
· Delayed Price · Currency is PKR 42.39
-1.70 (-3.86%)
At close: Mar 6, 2026
EcoPack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40.40 | 44.50 | 40.00 | 44.09 | 44.09 | 9.00% | 183,833 |
| Mar 4, 2026 | 42.40 | 42.40 | 38.51 | 40.45 | 40.45 | -4.67% | 56,367 |
| Mar 3, 2026 | 38.10 | 42.99 | 38.10 | 42.43 | 42.43 | 4.12% | 43,447 |
| Mar 2, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -10.00% | 100,903 |
| Feb 27, 2026 | 46.00 | 46.00 | 43.10 | 45.28 | 45.28 | -2.71% | 20,048 |
| Feb 26, 2026 | 47.00 | 47.00 | 46.30 | 46.54 | 46.54 | -0.98% | 23,717 |
| Feb 25, 2026 | 48.00 | 48.00 | 46.45 | 47.00 | 47.00 | -0.61% | 73,020 |
| Feb 24, 2026 | 46.80 | 49.00 | 44.50 | 47.29 | 47.29 | 1.92% | 134,935 |
| Feb 23, 2026 | 47.04 | 48.99 | 44.70 | 46.40 | 46.40 | -1.36% | 207,599 |
| Feb 20, 2026 | 46.00 | 48.44 | 42.01 | 47.04 | 47.04 | 1.53% | 177,604 |
| Feb 19, 2026 | 45.00 | 47.29 | 44.04 | 46.33 | 46.33 | 2.00% | 404,721 |
| Feb 18, 2026 | 44.11 | 45.96 | 44.00 | 45.42 | 45.42 | 2.41% | 140,070 |
| Feb 17, 2026 | 45.63 | 46.49 | 43.90 | 44.35 | 44.35 | -8.69% | 486,887 |
| Feb 16, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -10.01% | 127,788 |
| Feb 13, 2026 | 54.90 | 55.10 | 53.01 | 53.97 | 53.97 | -1.50% | 30,452 |
| Feb 12, 2026 | 55.80 | 55.80 | 54.00 | 54.79 | 54.79 | -1.93% | 88,163 |
| Feb 11, 2026 | 55.00 | 56.10 | 54.48 | 55.87 | 55.87 | 1.60% | 127,523 |
| Feb 10, 2026 | 55.31 | 56.00 | 54.20 | 54.99 | 54.99 | -0.92% | 143,588 |
| Feb 9, 2026 | 55.71 | 56.30 | 55.30 | 55.50 | 55.50 | -0.36% | 29,036 |
| Feb 6, 2026 | 56.75 | 56.75 | 55.00 | 55.70 | 55.70 | -2.06% | 80,731 |
| Feb 4, 2026 | 56.56 | 57.20 | 56.02 | 56.87 | 56.87 | 0.55% | 57,412 |
| Feb 3, 2026 | 56.40 | 56.95 | 55.81 | 56.56 | 56.56 | 1.42% | 58,644 |
| Feb 2, 2026 | 54.90 | 56.25 | 54.90 | 55.77 | 55.77 | 1.58% | 80,095 |
| Jan 30, 2026 | 54.75 | 55.80 | 54.00 | 54.90 | 54.90 | 1.67% | 255,343 |
| Jan 29, 2026 | 55.59 | 55.59 | 53.51 | 54.00 | 54.00 | -2.72% | 343,284 |
| Jan 28, 2026 | 57.10 | 57.10 | 55.25 | 55.51 | 55.51 | -1.09% | 219,980 |
| Jan 27, 2026 | 57.22 | 57.88 | 56.00 | 56.12 | 56.12 | -1.89% | 343,756 |
| Jan 26, 2026 | 57.25 | 57.95 | 57.00 | 57.20 | 57.20 | 0.30% | 56,059 |
| Jan 23, 2026 | 58.30 | 58.80 | 57.00 | 57.03 | 57.03 | -2.21% | 238,857 |
| Jan 22, 2026 | 58.01 | 59.02 | 57.71 | 58.32 | 58.32 | 0.09% | 99,789 |
| Jan 21, 2026 | 59.60 | 59.75 | 58.00 | 58.27 | 58.27 | -2.26% | 252,480 |
| Jan 20, 2026 | 60.06 | 60.50 | 59.55 | 59.62 | 59.62 | -0.73% | 96,315 |
| Jan 19, 2026 | 60.00 | 61.00 | 59.60 | 60.06 | 60.06 | 0.13% | 180,206 |
| Jan 16, 2026 | 60.00 | 61.39 | 59.53 | 59.98 | 59.98 | 0.84% | 241,917 |
| Jan 15, 2026 | 61.01 | 61.01 | 58.65 | 59.48 | 59.48 | -2.65% | 217,581 |
| Jan 14, 2026 | 63.10 | 64.00 | 60.80 | 61.10 | 61.10 | -4.13% | 493,049 |
| Jan 13, 2026 | 68.38 | 69.70 | 63.00 | 63.73 | 63.73 | -4.77% | 2,726,879 |
| Jan 12, 2026 | 61.40 | 66.92 | 60.72 | 66.92 | 66.92 | 9.99% | 3,749,488 |
| Jan 9, 2026 | 59.50 | 62.99 | 59.50 | 60.84 | 60.84 | 2.20% | 938,492 |
| Jan 8, 2026 | 59.25 | 60.00 | 58.00 | 59.53 | 59.53 | 0.39% | 202,284 |
| Jan 7, 2026 | 57.62 | 59.90 | 57.62 | 59.30 | 59.30 | 1.84% | 327,195 |
| Jan 6, 2026 | 58.25 | 59.25 | 57.00 | 58.23 | 58.23 | -0.21% | 198,623 |
| Jan 5, 2026 | 55.70 | 59.95 | 55.35 | 58.35 | 58.35 | 4.53% | 446,364 |
| Jan 2, 2026 | 55.70 | 56.80 | 55.50 | 55.82 | 55.82 | 0.16% | 46,231 |
| Jan 1, 2026 | 55.33 | 56.85 | 55.00 | 55.73 | 55.73 | 0.72% | 69,704 |
| Dec 31, 2025 | 55.99 | 55.99 | 54.00 | 55.33 | 55.33 | -0.20% | 73,435 |
| Dec 30, 2025 | 56.49 | 56.68 | 55.10 | 55.44 | 55.44 | 0.18% | 102,133 |
| Dec 29, 2025 | 56.50 | 57.00 | 55.00 | 55.34 | 55.34 | -2.84% | 185,882 |
| Dec 26, 2025 | 58.00 | 58.00 | 56.43 | 56.96 | 56.96 | -1.18% | 151,856 |
| Dec 24, 2025 | 58.00 | 58.78 | 57.00 | 57.64 | 57.64 | -0.57% | 49,789 |
| Dec 23, 2025 | 57.16 | 58.12 | 57.00 | 57.97 | 57.97 | 1.42% | 42,444 |
| Dec 22, 2025 | 57.56 | 57.90 | 56.80 | 57.16 | 57.16 | -0.64% | 52,811 |
| Dec 19, 2025 | 58.95 | 58.95 | 57.50 | 57.53 | 57.53 | -1.19% | 61,083 |
| Dec 18, 2025 | 59.40 | 59.40 | 58.05 | 58.22 | 58.22 | - | 93,940 |
| Dec 17, 2025 | 58.50 | 58.75 | 58.20 | 58.22 | 58.22 | 0.03% | 154,387 |
| Dec 16, 2025 | 58.39 | 59.51 | 58.12 | 58.20 | 58.20 | 0.14% | 212,824 |
| Dec 15, 2025 | 57.90 | 58.20 | 57.65 | 58.12 | 58.12 | 0.82% | 84,025 |
| Dec 12, 2025 | 58.39 | 58.39 | 57.00 | 57.65 | 57.65 | -0.07% | 99,953 |
| Dec 11, 2025 | 58.58 | 58.58 | 57.42 | 57.69 | 57.69 | -1.42% | 76,073 |
| Dec 10, 2025 | 57.77 | 59.87 | 57.77 | 58.52 | 58.52 | 1.44% | 155,088 |
| Dec 9, 2025 | 57.41 | 58.29 | 57.00 | 57.69 | 57.69 | 0.37% | 138,452 |
| Dec 8, 2025 | 57.55 | 58.48 | 57.23 | 57.48 | 57.48 | -0.85% | 104,033 |
| Dec 5, 2025 | 57.90 | 58.49 | 57.90 | 57.97 | 57.97 | 0.76% | 34,593 |
| Dec 4, 2025 | 57.51 | 58.40 | 57.36 | 57.53 | 57.53 | -0.69% | 67,054 |
| Dec 3, 2025 | 59.00 | 59.00 | 57.65 | 57.93 | 57.93 | -2.41% | 108,283 |
| Dec 2, 2025 | 58.76 | 60.90 | 58.76 | 59.36 | 59.36 | -1.74% | 71,819 |
| Dec 1, 2025 | 61.52 | 62.22 | 59.80 | 60.41 | 60.41 | -1.05% | 396,104 |
| Nov 28, 2025 | 56.00 | 63.65 | 56.00 | 61.05 | 61.05 | 5.50% | 521,035 |
| Nov 27, 2025 | 57.00 | 58.00 | 56.11 | 57.87 | 57.87 | 1.44% | 37,822 |
| Nov 26, 2025 | 57.65 | 57.70 | 54.10 | 57.05 | 57.05 | -0.82% | 47,152 |
| Nov 25, 2025 | 57.50 | 59.00 | 57.49 | 57.52 | 57.52 | -0.14% | 73,201 |
| Nov 24, 2025 | 57.16 | 58.50 | 57.10 | 57.60 | 57.60 | 0.37% | 26,468 |
| Nov 21, 2025 | 57.60 | 58.50 | 56.50 | 57.39 | 57.39 | -2.30% | 49,773 |
| Nov 20, 2025 | 57.85 | 59.45 | 57.01 | 58.74 | 58.74 | 1.31% | 38,762 |
| Nov 19, 2025 | 58.00 | 59.25 | 57.51 | 57.98 | 57.98 | -0.48% | 82,236 |
| Nov 18, 2025 | 59.15 | 59.15 | 57.50 | 58.26 | 58.26 | -1.54% | 39,017 |
| Nov 17, 2025 | 61.22 | 61.98 | 59.00 | 59.17 | 59.17 | -3.35% | 133,186 |
| Nov 14, 2025 | 59.62 | 63.99 | 59.00 | 61.22 | 61.22 | 1.85% | 1,045,987 |
| Nov 13, 2025 | 56.00 | 60.67 | 54.91 | 60.11 | 60.11 | 8.99% | 892,045 |
| Nov 12, 2025 | 54.50 | 57.10 | 54.50 | 55.15 | 55.15 | 1.49% | 107,050 |
| Nov 11, 2025 | 56.95 | 56.95 | 54.01 | 54.34 | 54.34 | -5.08% | 107,557 |
| Nov 10, 2025 | 54.30 | 58.80 | 53.50 | 57.25 | 57.25 | 5.57% | 357,942 |
| Nov 7, 2025 | 53.32 | 54.49 | 53.32 | 54.23 | 54.23 | 2.09% | 81,827 |
| Nov 6, 2025 | 55.01 | 55.35 | 52.89 | 53.12 | 53.12 | -3.31% | 175,302 |
| Nov 5, 2025 | 55.95 | 56.00 | 54.50 | 54.94 | 54.94 | -0.72% | 76,278 |
| Nov 4, 2025 | 58.15 | 58.20 | 55.00 | 55.34 | 55.34 | -4.83% | 160,687 |
| Nov 3, 2025 | 59.00 | 59.80 | 57.50 | 58.15 | 58.15 | -0.53% | 105,681 |
| Oct 31, 2025 | 57.00 | 59.40 | 55.76 | 58.46 | 58.46 | 5.26% | 170,077 |
| Oct 30, 2025 | 54.76 | 56.50 | 54.50 | 55.54 | 55.54 | 1.42% | 141,866 |
| Oct 29, 2025 | 56.00 | 56.00 | 54.21 | 54.76 | 54.76 | -1.23% | 150,881 |
| Oct 28, 2025 | 59.03 | 59.90 | 55.01 | 55.44 | 55.44 | -6.27% | 377,624 |
| Oct 27, 2025 | 58.11 | 62.00 | 58.11 | 59.15 | 59.15 | -3.30% | 464,708 |
| Oct 24, 2025 | 61.25 | 62.50 | 60.70 | 61.17 | 61.17 | -0.24% | 172,305 |
| Oct 23, 2025 | 65.59 | 65.59 | 60.99 | 61.32 | 61.32 | -7.12% | 529,202 |
| Oct 22, 2025 | 67.00 | 67.00 | 65.85 | 66.02 | 66.02 | -1.74% | 153,706 |
| Oct 21, 2025 | 68.90 | 69.75 | 67.01 | 67.19 | 67.19 | -1.13% | 1,448,788 |
| Oct 20, 2025 | 66.50 | 69.55 | 65.56 | 67.96 | 67.96 | 4.27% | 2,967,442 |
| Oct 17, 2025 | 61.80 | 66.39 | 60.12 | 65.18 | 65.18 | 6.33% | 1,303,345 |
| Oct 16, 2025 | 62.80 | 63.55 | 61.01 | 61.30 | 61.30 | -1.86% | 251,776 |
| Oct 15, 2025 | 62.00 | 64.70 | 62.00 | 62.46 | 62.46 | 2.33% | 305,624 |