EMCO Industries Limited (PSX:EMCO)
Pakistan
· Delayed Price · Currency is PKR 49.06
+4.46 (10.00%)
At close: Apr 27, 2026
EMCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.50 | 53.00 | 44.75 | 45.25 | 45.25 | -7.77% | 130,068 |
| Apr 27, 2026 | 43.00 | 49.06 | 43.00 | 49.06 | 49.06 | 10.00% | 98,288 |
| Apr 24, 2026 | 38.50 | 45.31 | 38.15 | 44.60 | 44.60 | 8.28% | 52,975 |
| Apr 23, 2026 | 41.11 | 42.44 | 41.11 | 41.19 | 41.19 | - | 300 |
| Apr 22, 2026 | 42.50 | 44.47 | 41.00 | 41.19 | 41.19 | -3.15% | 15,965 |
| Apr 21, 2026 | 43.00 | 43.40 | 42.00 | 42.53 | 42.53 | 2.09% | 14,970 |
| Apr 20, 2026 | 43.99 | 44.97 | 41.00 | 41.66 | 41.66 | -1.72% | 28,384 |
| Apr 17, 2026 | 41.50 | 43.40 | 40.25 | 42.39 | 42.39 | 5.40% | 40,245 |
| Apr 16, 2026 | 40.00 | 41.98 | 38.63 | 40.22 | 40.22 | 3.10% | 75,252 |
| Apr 15, 2026 | 39.00 | 40.99 | 39.00 | 39.01 | 39.01 | 0.28% | 70,112 |
| Apr 14, 2026 | 38.98 | 39.00 | 38.00 | 38.90 | 38.90 | 6.31% | 12,343 |
| Apr 13, 2026 | 37.91 | 38.25 | 35.55 | 36.59 | 36.59 | -3.84% | 7,847 |
| Apr 10, 2026 | 39.94 | 39.94 | 37.71 | 38.05 | 38.05 | 0.16% | 12,002 |
| Apr 9, 2026 | 39.00 | 40.50 | 36.15 | 37.99 | 37.99 | -1.58% | 96,543 |
| Apr 8, 2026 | 38.61 | 38.61 | 36.01 | 38.60 | 38.60 | 9.97% | 50,589 |
| Apr 7, 2026 | 35.52 | 35.52 | 35.00 | 35.10 | 35.10 | -1.35% | 3,083 |
| Apr 6, 2026 | 36.05 | 36.05 | 33.50 | 35.58 | 35.58 | -0.36% | 14,044 |
| Apr 3, 2026 | 37.49 | 37.49 | 31.29 | 35.71 | 35.71 | 4.05% | 2,283 |
| Apr 2, 2026 | 37.00 | 37.00 | 33.06 | 34.32 | 34.32 | 0.29% | 4,059 |
| Apr 1, 2026 | 35.99 | 36.50 | 32.19 | 34.22 | 34.22 | 1.39% | 16,705 |
| Mar 31, 2026 | 35.80 | 35.80 | 33.11 | 33.75 | 33.75 | 2.83% | 22,071 |
| Mar 30, 2026 | 38.60 | 38.60 | 31.64 | 32.82 | 32.82 | -6.63% | 40,405 |
| Mar 27, 2026 | 40.79 | 40.79 | 35.00 | 35.15 | 35.15 | -5.23% | 16,281 |
| Mar 26, 2026 | 38.20 | 39.50 | 37.00 | 37.09 | 37.09 | -6.34% | 38,524 |
| Mar 25, 2026 | 40.00 | 40.00 | 38.12 | 39.60 | 39.60 | 2.88% | 6,564 |
| Mar 24, 2026 | 40.98 | 40.98 | 38.05 | 38.49 | 38.49 | 1.16% | 51,838 |
| Mar 19, 2026 | 40.00 | 40.00 | 36.00 | 38.05 | 38.05 | -4.88% | 20,713 |
| Mar 18, 2026 | 38.00 | 41.00 | 38.00 | 40.00 | 40.00 | 5.26% | 9,164 |
| Mar 17, 2026 | 39.96 | 40.00 | 37.10 | 38.00 | 38.00 | -4.38% | 4,000 |
| Mar 16, 2026 | 41.00 | 41.00 | 37.00 | 39.74 | 39.74 | -0.15% | 5,790 |
| Mar 13, 2026 | 40.00 | 42.00 | 38.72 | 39.80 | 39.80 | -0.50% | 1,459 |
| Mar 12, 2026 | 38.00 | 41.47 | 36.51 | 40.00 | 40.00 | 3.90% | 23,092 |
| Mar 11, 2026 | 39.99 | 40.00 | 38.01 | 38.50 | 38.50 | -0.85% | 62,073 |
| Mar 10, 2026 | 38.62 | 40.49 | 38.62 | 38.83 | 38.83 | 5.49% | 21,816 |
| Mar 9, 2026 | 38.42 | 38.43 | 34.60 | 36.81 | 36.81 | -4.22% | 13,679 |
| 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 |