EMCO Industries Limited (PSX:EMCO)
Pakistan
· Delayed Price · Currency is PKR 36.81
-1.62 (-4.22%)
At close: Mar 9, 2026
EMCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 62.49 | 62.49 | 59.04 | 61.89 | 61.89 | 2.84% | 10,345 |
| Jan 12, 2026 | 62.60 | 63.25 | 60.00 | 60.18 | 60.18 | -2.64% | 128,372 |
| Jan 9, 2026 | 61.00 | 63.40 | 59.60 | 61.81 | 61.81 | -0.99% | 115,421 |
| Jan 8, 2026 | 58.80 | 62.80 | 57.41 | 62.43 | 62.43 | 6.97% | 166,899 |
| Jan 7, 2026 | 59.50 | 59.50 | 57.00 | 58.36 | 58.36 | -0.44% | 67,408 |
| Jan 6, 2026 | 58.88 | 58.90 | 56.00 | 58.62 | 58.62 | 1.07% | 41,824 |
| Jan 5, 2026 | 58.50 | 59.90 | 57.45 | 58.00 | 58.00 | -1.31% | 58,162 |
| Jan 2, 2026 | 58.74 | 62.00 | 57.95 | 58.77 | 58.77 | 1.38% | 66,801 |
| Jan 1, 2026 | 57.00 | 58.99 | 56.51 | 57.97 | 57.97 | 0.94% | 82,205 |
| Dec 31, 2025 | 57.99 | 57.99 | 56.22 | 57.43 | 57.43 | -0.50% | 23,791 |
| Dec 30, 2025 | 57.47 | 58.00 | 55.02 | 57.72 | 57.72 | 2.96% | 33,097 |
| Dec 29, 2025 | 58.36 | 58.36 | 55.50 | 56.06 | 56.06 | -1.72% | 112,523 |
| Dec 26, 2025 | 56.50 | 58.93 | 56.00 | 57.04 | 57.04 | 1.55% | 117,602 |
| Dec 24, 2025 | 58.20 | 59.99 | 55.10 | 56.17 | 56.17 | -3.36% | 80,633 |
| Dec 23, 2025 | 64.00 | 64.98 | 57.90 | 58.12 | 58.12 | -9.65% | 251,533 |
| Dec 22, 2025 | 63.37 | 65.78 | 63.00 | 64.33 | 64.33 | 1.53% | 28,101 |
| Dec 19, 2025 | 67.80 | 68.86 | 63.00 | 63.36 | 63.36 | -4.55% | 71,735 |
| Dec 18, 2025 | 66.90 | 69.00 | 65.10 | 66.38 | 66.38 | 1.65% | 33,511 |
| Dec 17, 2025 | 63.99 | 69.64 | 63.99 | 65.30 | 65.30 | 3.14% | 209,134 |
| Dec 16, 2025 | 68.51 | 70.75 | 63.00 | 63.31 | 63.31 | -4.78% | 205,827 |
| Dec 15, 2025 | 67.00 | 67.95 | 65.63 | 66.49 | 66.49 | -0.97% | 23,872 |
| Dec 12, 2025 | 69.30 | 70.00 | 66.05 | 67.14 | 67.14 | -3.10% | 76,532 |
| Dec 11, 2025 | 68.09 | 73.00 | 63.55 | 69.29 | 69.29 | 1.76% | 351,179 |
| Dec 10, 2025 | 62.00 | 68.09 | 62.00 | 68.09 | 68.09 | 10.00% | 205,780 |
| Dec 9, 2025 | 63.00 | 63.01 | 59.55 | 61.90 | 61.90 | -1.57% | 87,845 |
| Dec 8, 2025 | 66.90 | 66.90 | 62.50 | 62.89 | 62.89 | -5.47% | 72,172 |
| 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 |