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 |