EMCO Industries Limited (PSX:EMCO)
Pakistan
· Delayed Price · Currency is PKR 66.53
-1.72 (-2.52%)
At close: Dec 5, 2025
EMCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.00 | 69.49 | 64.00 | 66.53 | 66.53 | -2.52% | 60,735 |
| Dec 4, 2025 | 71.89 | 73.50 | 65.15 | 68.25 | 68.25 | -3.62% | 30,207 |
| Dec 3, 2025 | 74.00 | 74.00 | 70.00 | 70.81 | 70.81 | -3.36% | 27,115 |
| Dec 2, 2025 | 69.98 | 74.80 | 68.63 | 73.27 | 73.27 | 6.78% | 176,565 |
| Dec 1, 2025 | 69.03 | 70.99 | 67.01 | 68.62 | 68.62 | -1.83% | 13,040 |
| Nov 28, 2025 | 71.01 | 71.01 | 69.31 | 69.90 | 69.90 | -2.35% | 9,742 |
| Nov 27, 2025 | 72.92 | 72.92 | 69.50 | 71.58 | 71.58 | 0.29% | 6,735 |
| Nov 26, 2025 | 70.01 | 72.00 | 68.15 | 71.37 | 71.37 | 1.36% | 9,034 |
| Nov 25, 2025 | 74.00 | 74.00 | 70.27 | 70.41 | 70.41 | -4.54% | 25,514 |
| Nov 24, 2025 | 70.00 | 78.68 | 65.00 | 73.76 | 73.76 | 3.12% | 228,886 |
| Nov 21, 2025 | 74.00 | 74.79 | 68.18 | 71.53 | 71.53 | -4.41% | 78,855 |
| Nov 20, 2025 | 75.00 | 77.05 | 71.20 | 74.83 | 74.83 | 0.12% | 128,799 |
| Nov 19, 2025 | 79.99 | 80.55 | 73.00 | 74.74 | 74.74 | 0.27% | 432,964 |
| Nov 18, 2025 | 74.54 | 74.54 | 70.00 | 74.54 | 74.54 | 10.01% | 257,399 |
| Nov 17, 2025 | 64.38 | 67.76 | 58.00 | 67.76 | 67.76 | 10.00% | 288,696 |
| Nov 14, 2025 | 55.28 | 61.60 | 54.21 | 61.60 | 61.60 | 10.00% | 265,899 |
| Nov 13, 2025 | 54.20 | 56.59 | 54.00 | 56.00 | 56.00 | 2.60% | 16,748 |
| Nov 12, 2025 | 56.00 | 59.59 | 54.02 | 54.58 | 54.58 | -2.13% | 3,215 |
| Nov 11, 2025 | 57.99 | 57.99 | 52.61 | 55.77 | 55.77 | -2.12% | 79,321 |
| Nov 10, 2025 | 58.00 | 58.00 | 56.00 | 56.98 | 56.98 | -0.31% | 16,977 |
| Nov 7, 2025 | 58.99 | 59.90 | 56.03 | 57.16 | 57.16 | -0.56% | 4,976 |
| Nov 6, 2025 | 55.89 | 59.00 | 55.89 | 57.48 | 57.48 | 2.84% | 62,513 |
| Nov 5, 2025 | 56.03 | 57.99 | 55.00 | 55.89 | 55.89 | -0.23% | 17,390 |
| Nov 4, 2025 | 59.40 | 59.40 | 56.00 | 56.02 | 56.02 | -1.72% | 20,975 |
| Nov 3, 2025 | 58.84 | 59.40 | 56.00 | 57.00 | 57.00 | 2.13% | 33,999 |
| Oct 31, 2025 | 55.59 | 58.99 | 54.50 | 55.81 | 55.81 | 0.41% | 76,625 |
| Oct 30, 2025 | 59.00 | 61.95 | 55.00 | 55.58 | 55.58 | -3.27% | 52,610 |
| Oct 29, 2025 | 61.75 | 62.00 | 56.00 | 57.46 | 57.46 | -1.22% | 96,772 |
| Oct 28, 2025 | 56.02 | 62.49 | 56.02 | 58.17 | 58.17 | -0.05% | 72,291 |
| Oct 27, 2025 | 58.50 | 61.00 | 55.00 | 58.20 | 58.20 | -0.73% | 16,041 |
| Oct 24, 2025 | 58.98 | 60.99 | 57.97 | 58.63 | 58.63 | 1.09% | 34,814 |
| Oct 23, 2025 | 57.99 | 60.00 | 56.56 | 58.00 | 58.00 | 2.75% | 59,730 |
| Oct 22, 2025 | 61.90 | 62.00 | 56.00 | 56.45 | 56.45 | -8.85% | 168,912 |
| 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 |
| Aug 11, 2025 | 63.10 | 67.10 | 60.00 | 63.45 | 63.45 | 0.84% | 225,249 |
| Aug 8, 2025 | 59.00 | 64.87 | 56.10 | 62.92 | 62.92 | 6.70% | 228,888 |
| Aug 7, 2025 | 62.90 | 62.90 | 57.10 | 58.97 | 58.97 | -5.84% | 125,677 |
| Aug 6, 2025 | 64.99 | 67.00 | 62.26 | 62.63 | 62.63 | -2.87% | 191,870 |
| Aug 5, 2025 | 69.47 | 70.50 | 64.25 | 64.48 | 64.48 | -7.18% | 195,859 |
| Aug 4, 2025 | 73.38 | 73.39 | 65.55 | 69.47 | 69.47 | -0.86% | 179,503 |
| Aug 1, 2025 | 69.98 | 77.89 | 68.00 | 70.07 | 70.07 | -1.30% | 319,578 |
| Jul 31, 2025 | 61.50 | 70.99 | 60.50 | 70.99 | 70.99 | 9.99% | 312,234 |
| Jul 30, 2025 | 71.01 | 71.01 | 64.54 | 64.54 | 64.54 | -10.00% | 269,400 |
| Jul 29, 2025 | 69.66 | 84.00 | 69.66 | 71.71 | 71.71 | -7.35% | 751,636 |
| Jul 28, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -10.00% | 28,551 |
| Jul 25, 2025 | 96.00 | 98.89 | 86.00 | 86.00 | 86.00 | -10.00% | 414,028 |
| Jul 24, 2025 | 91.89 | 95.69 | 90.00 | 95.56 | 95.56 | 9.85% | 649,370 |
| Jul 23, 2025 | 84.24 | 86.99 | 80.10 | 86.99 | 86.99 | 10.00% | 694,132 |
| Jul 22, 2025 | 76.00 | 79.10 | 70.00 | 79.08 | 79.08 | 9.97% | 852,098 |
| Jul 21, 2025 | 67.68 | 71.91 | 61.05 | 71.91 | 71.91 | 10.00% | 362,896 |
| Jul 18, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 9.99% | 15,761 |