EcoPack Limited (PSX:ECOP)
Pakistan
· Delayed Price · Currency is PKR 57.97
+0.44 (0.76%)
At close: Dec 5, 2025
EcoPack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 59.95 | 61.50 | 59.95 | 61.04 | 61.04 | 2.92% | 132,940 |
| Oct 13, 2025 | 62.00 | 62.00 | 58.85 | 59.31 | 59.31 | -5.06% | 246,597 |
| Oct 10, 2025 | 64.20 | 64.30 | 61.00 | 62.47 | 60.47 | -2.39% | 292,720 |
| Oct 9, 2025 | 65.00 | 65.00 | 63.15 | 64.00 | 61.95 | -1.04% | 250,356 |
| Oct 8, 2025 | 64.71 | 65.10 | 64.50 | 64.67 | 62.60 | -0.14% | 101,430 |
| Oct 7, 2025 | 66.15 | 66.65 | 64.50 | 64.76 | 62.69 | -1.54% | 174,835 |
| Oct 6, 2025 | 67.04 | 67.48 | 64.80 | 65.77 | 63.66 | -1.89% | 401,874 |
| Oct 3, 2025 | 68.00 | 68.20 | 65.22 | 67.04 | 64.89 | -0.86% | 414,788 |
| Oct 2, 2025 | 70.00 | 70.25 | 67.25 | 67.62 | 65.46 | -2.44% | 426,278 |
| Oct 1, 2025 | 65.25 | 70.00 | 64.15 | 69.31 | 67.09 | 6.81% | 1,956,157 |
| Sep 30, 2025 | 71.98 | 71.99 | 64.00 | 64.89 | 62.81 | -7.14% | 2,046,194 |
| Sep 29, 2025 | 69.88 | 69.88 | 68.01 | 69.88 | 67.64 | 10.00% | 3,719,722 |
| Sep 26, 2025 | 63.52 | 65.00 | 63.15 | 63.53 | 61.50 | 0.02% | 235,105 |
| Sep 25, 2025 | 63.12 | 64.29 | 63.10 | 63.52 | 61.49 | -0.50% | 219,194 |
| Sep 24, 2025 | 64.95 | 64.95 | 63.41 | 63.84 | 61.80 | -0.48% | 216,407 |
| Sep 23, 2025 | 63.97 | 65.50 | 63.46 | 64.15 | 62.10 | 1.74% | 286,043 |
| Sep 22, 2025 | 63.70 | 64.90 | 62.01 | 63.05 | 61.03 | -0.65% | 182,634 |
| Sep 19, 2025 | 66.20 | 66.44 | 61.90 | 63.46 | 61.43 | -3.86% | 1,158,431 |
| Sep 18, 2025 | 66.10 | 66.96 | 65.37 | 66.01 | 63.90 | 0.33% | 172,048 |
| Sep 17, 2025 | 65.06 | 67.09 | 65.01 | 65.79 | 63.68 | -0.62% | 287,036 |
| Sep 16, 2025 | 66.25 | 67.50 | 65.90 | 66.20 | 64.08 | -1.06% | 330,283 |
| Sep 15, 2025 | 67.30 | 69.30 | 66.25 | 66.91 | 64.77 | -0.58% | 609,521 |
| Sep 12, 2025 | 67.00 | 71.00 | 65.12 | 67.30 | 65.15 | 1.25% | 2,576,359 |
| Sep 11, 2025 | 62.00 | 68.09 | 61.91 | 66.47 | 64.34 | 7.38% | 2,478,423 |
| Sep 10, 2025 | 61.62 | 62.90 | 61.45 | 61.90 | 59.92 | -1.73% | 431,333 |
| Sep 9, 2025 | 66.39 | 66.39 | 62.50 | 62.99 | 60.97 | -3.21% | 691,519 |
| Sep 8, 2025 | 66.70 | 66.70 | 64.70 | 65.08 | 63.00 | 0.65% | 783,760 |
| Sep 5, 2025 | 64.19 | 65.69 | 63.46 | 64.66 | 62.59 | 2.00% | 1,180,995 |
| Sep 4, 2025 | 66.61 | 69.00 | 61.50 | 63.39 | 61.36 | -5.25% | 2,657,451 |
| Sep 3, 2025 | 69.65 | 70.50 | 66.00 | 66.90 | 64.76 | -1.91% | 1,386,798 |
| Sep 2, 2025 | 71.75 | 73.10 | 67.85 | 68.20 | 66.02 | -4.17% | 2,766,142 |
| Sep 1, 2025 | 72.50 | 75.50 | 71.00 | 71.17 | 68.89 | -0.63% | 4,770,547 |
| Aug 29, 2025 | 72.25 | 76.00 | 70.41 | 71.62 | 69.33 | -1.01% | 2,620,724 |
| Aug 28, 2025 | 72.00 | 76.00 | 71.00 | 72.35 | 70.03 | 0.29% | 3,253,912 |
| Aug 27, 2025 | 71.98 | 78.25 | 70.70 | 72.14 | 69.83 | -0.35% | 3,939,154 |
| Aug 26, 2025 | 71.00 | 74.22 | 69.50 | 72.39 | 70.07 | 7.29% | 4,641,674 |
| Aug 25, 2025 | 63.00 | 67.47 | 62.00 | 67.47 | 65.31 | 9.99% | 3,887,623 |
| Aug 22, 2025 | 63.60 | 66.00 | 60.50 | 61.34 | 59.38 | -2.65% | 1,084,583 |
| Aug 21, 2025 | 67.97 | 71.64 | 61.00 | 63.01 | 60.99 | -3.26% | 3,436,003 |
| Aug 20, 2025 | 61.01 | 65.13 | 61.01 | 65.13 | 63.04 | 10.00% | 1,010,307 |
| Aug 19, 2025 | 54.40 | 59.21 | 54.00 | 59.21 | 57.31 | 9.99% | 1,848,898 |
| Aug 18, 2025 | 53.04 | 54.90 | 52.50 | 53.83 | 52.11 | 2.11% | 759,961 |
| Aug 15, 2025 | 52.99 | 54.49 | 52.41 | 52.72 | 51.03 | 0.40% | 626,303 |
| Aug 13, 2025 | 49.50 | 53.52 | 49.11 | 52.51 | 50.83 | 7.89% | 1,239,981 |
| Aug 12, 2025 | 49.50 | 49.69 | 48.15 | 48.67 | 47.11 | -1.08% | 1,818,182 |
| Aug 11, 2025 | 48.70 | 49.70 | 48.70 | 49.20 | 47.62 | 1.72% | 273,678 |
| Aug 8, 2025 | 51.75 | 51.75 | 48.00 | 48.37 | 46.82 | -4.93% | 647,389 |
| Aug 7, 2025 | 51.60 | 52.05 | 50.77 | 50.88 | 49.25 | -1.78% | 488,089 |
| Aug 6, 2025 | 52.05 | 52.50 | 51.60 | 51.80 | 50.14 | -0.42% | 134,820 |
| Aug 5, 2025 | 53.00 | 53.00 | 51.80 | 52.02 | 50.35 | -0.10% | 204,135 |
| Aug 4, 2025 | 52.31 | 53.00 | 51.18 | 52.07 | 50.40 | 0.13% | 213,966 |
| Aug 1, 2025 | 51.00 | 53.15 | 51.00 | 52.00 | 50.34 | 1.72% | 198,356 |
| Jul 31, 2025 | 51.50 | 52.50 | 51.00 | 51.12 | 49.48 | -0.70% | 96,354 |
| Jul 30, 2025 | 52.00 | 52.94 | 51.12 | 51.48 | 49.83 | -0.21% | 159,625 |
| Jul 29, 2025 | 51.99 | 54.75 | 50.61 | 51.59 | 49.94 | 0.02% | 519,643 |
| Jul 28, 2025 | 51.30 | 52.44 | 50.98 | 51.58 | 49.93 | 0.62% | 218,425 |
| Jul 25, 2025 | 52.60 | 53.49 | 50.99 | 51.26 | 49.62 | -2.49% | 424,533 |
| Jul 24, 2025 | 53.60 | 53.69 | 52.31 | 52.57 | 50.89 | -1.07% | 159,524 |
| Jul 23, 2025 | 53.30 | 53.50 | 52.10 | 53.14 | 51.44 | 1.90% | 365,204 |
| Jul 22, 2025 | 52.00 | 55.90 | 51.60 | 52.15 | 50.48 | 0.97% | 842,393 |
| Jul 21, 2025 | 55.00 | 55.00 | 51.12 | 51.65 | 50.00 | -3.78% | 381,644 |
| Jul 18, 2025 | 54.50 | 54.50 | 52.95 | 53.68 | 51.96 | 0.21% | 379,691 |