Emco Industries

EMCO
🏛️ pakistan →
60.13
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 61.20 61.20 61.20 61.20 0.1K
09:45 61.20 61.20 61.20 61.20 1.0K
10:10 61.20 61.20 61.20 61.20 0.1K
10:25 61.00 61.00 61.00 61.00 0.1K
10:35 60.20 60.20 60.20 60.20 2.0K
10:40 60.20 60.20 60.20 60.20 0.2K
10:50 60.21 60.21 60.21 60.21 0.1K
10:55 61.00 61.00 61.00 61.00 0.0K
11:05 61.00 61.18 61.00 61.18 0.6K
11:20 60.30 61.00 60.30 61.00 1.0K
11:25 61.00 61.00 61.00 61.00 0.6K
11:30 61.05 61.05 61.05 61.05 0.0K
11:35 61.00 61.20 61.00 61.20 1.4K
11:45 61.19 61.20 61.19 61.20 27.0K
11:50 61.50 62.48 61.50 62.48 0.7K
14:30 62.49 62.49 62.49 62.49 0.1K
14:35 62.49 62.49 62.00 62.00 0.0K
14:40 62.00 62.00 61.99 61.99 0.9K
14:55 61.80 61.80 61.80 61.80 0.0K
15:20 61.80 61.98 61.80 61.98 0.2K
15:25 61.60 62.00 61.50 62.00 0.5K
15:30 62.49 62.49 62.49 62.49 5.0K
15:35 60.22 60.22 60.22 60.22 0.6K
15:40 62.48 62.48 62.48 62.48 0.0K
15:50 60.00 60.00 60.00 60.00 14.1K
16:05 60.20 60.99 60.20 60.99 1.4K
16:10 60.99 61.00 60.99 61.00 0.1K
16:20 61.00 61.00 61.00 61.00 2.9K
16:25 61.39 61.39 61.39 61.39 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 61.00 62.45 60.01 60.13 0.0M
2025-09-26 61.20 62.49 60.00 60.84 0.1M
2025-09-25 61.00 62.98 60.15 61.20 0.0M
2025-09-24 58.00 62.00 57.01 60.52 0.1M
2025-09-23 57.99 60.00 57.50 57.52 0.1M
2025-09-22 60.50 60.50 54.05 57.52 0.0M
2025-09-19 62.50 62.50 59.65 60.05 0.1M
2025-09-18 68.00 69.00 60.71 61.31 0.2M
2025-09-17 70.00 70.00 65.70 67.45 0.2M
2025-09-16 63.00 66.20 63.00 65.69 0.0M
2025-09-15 64.00 64.00 62.50 62.99 0.0M
2025-09-12 64.11 64.89 63.00 63.50 0.0M
2025-09-11 64.62 67.50 64.00 64.39 0.1M
2025-09-10 64.99 65.00 63.00 64.62 0.1M
2025-09-09 65.74 66.89 63.11 64.00 0.0M
2025-09-08 65.00 67.01 64.50 66.00 0.1M
2025-09-05 64.01 66.00 63.00 64.97 0.1M
2025-09-04 64.90 66.00 62.02 65.60 0.0M
2025-09-03 68.00 68.90 64.00 64.67 0.1M
2025-09-02 60.80 66.88 60.21 64.71 0.1M
2025-09-01 61.00 61.00 59.01 61.00 0.0M
2025-08-29 60.20 61.29 57.00 60.48 0.0M
2025-08-28 60.21 62.00 60.03 60.20 0.0M
2025-08-27 62.00 62.00 60.00 60.37 0.0M
2025-08-26 62.94 62.94 60.15 60.41 0.0M
2025-08-25 63.00 63.00 60.05 60.60 0.0M
2025-08-22 64.00 64.00 62.02 62.27 0.0M
2025-08-21 63.00 63.95 61.20 62.85 0.0M
2025-08-20 63.99 65.00 61.99 62.55 0.0M
2025-08-19 64.01 65.09 63.00 63.69 0.0M
2025-08-18 65.70 66.50 64.55 65.10 0.0M
2025-08-15 63.00 67.00 61.61 64.29 0.1M
2025-08-13 62.80 63.88 62.00 62.83 0.0M
2025-08-12 65.99 65.99 62.00 63.13 0.0M
2025-08-11 63.10 67.10 60.00 63.45 0.2M
2025-08-08 59.00 64.87 56.10 62.92 0.2M
2025-08-07 62.90 62.90 57.10 58.97 0.1M
2025-08-06 64.99 67.00 62.26 62.63 0.2M
2025-08-05 69.47 70.50 64.25 64.48 0.2M
2025-08-04 73.38 73.39 65.55 69.47 0.2M
2025-08-01 69.98 77.89 68.00 70.07 0.3M
2025-07-31 61.50 70.99 60.50 70.99 0.3M
2025-07-30 71.01 71.01 64.54 64.54 0.3M
2025-07-29 69.66 84.00 69.66 71.71 0.8M
2025-07-28 77.40 77.40 77.40 77.40 0.0M
2025-07-25 96.00 98.89 86.00 86.00 0.4M
2025-07-24 91.89 95.69 90.00 95.56 0.6M
2025-07-23 84.24 86.99 80.10 86.99 0.7M
2025-07-22 76.00 79.10 70.00 79.08 0.9M
2025-07-21 67.68 71.91 61.05 71.91 0.4M
2025-07-18 65.37 65.37 65.37 65.37 0.0M
2025-07-17 59.43 59.43 55.71 59.43 0.3M
2025-07-16 54.03 54.03 54.03 54.03 0.1M
2025-07-15 48.50 49.12 45.00 49.12 0.1M
2025-07-14 41.00 44.65 41.00 44.65 0.0M
2025-07-11 43.25 44.99 40.28 40.59 0.1M
2025-07-10 47.50 47.50 45.00 44.75 0.0M
2025-07-09 44.86 47.40 44.51 44.75 0.0M
2025-07-08 43.04 47.06 43.04 44.86 0.0M
2025-07-07 47.80 47.80 46.00 46.00 0.0M
2025-07-04 45.04 48.00 45.00 46.00 0.0M
2025-07-03 48.79 48.79 46.00 48.78 0.0M
2025-07-02 47.00 47.00 44.20 45.96 0.0M
2025-07-01 44.00 48.50 44.00 45.53 0.0M
2025-06-30 50.00 51.00 43.50 45.91 0.0M
2025-06-27 52.00 52.00 48.00 48.03 0.0M
2025-06-26 46.81 49.97 46.81 48.98 0.0M
2025-06-25 44.75 46.83 44.75 46.80 0.0M
2025-06-24 41.02 42.57 41.02 42.57 0.0M
2025-06-23 43.00 43.00 38.70 38.70 0.0M
2025-06-20 46.96 47.25 41.52 42.17 0.0M
2025-06-19 48.62 48.62 46.00 46.05 0.0M
2025-06-18 46.68 47.89 44.00 44.50 0.0M
2025-06-17 48.44 48.44 47.90 46.48 0.0M
2025-06-16 44.00 46.50 44.00 46.48 0.0M
2025-06-13 42.50 49.95 42.50 43.17 0.0M
2025-06-12 47.00 48.20 45.51 46.36 0.0M
2025-06-11 44.64 45.00 44.62 45.00 0.0M
2025-06-10 46.50 48.00 45.52 46.11 0.0M
2025-06-05 47.00 47.99 46.50 46.50 0.0M
2025-06-04 46.90 48.49 46.90 47.52 0.0M
2025-06-03 47.09 52.50 46.70 47.74 0.1M
2025-06-02 58.80 58.87 48.25 51.89 0.1M
2025-05-30 53.52 53.52 50.55 53.52 0.2M
2025-05-29 44.23 48.65 44.23 48.65 0.0M
2025-05-27 42.01 46.90 40.05 44.23 0.0M
2025-05-26 43.17 45.56 41.00 42.64 0.1M
2025-05-23 38.01 42.00 38.01 41.42 0.0M
2025-05-22 41.47 41.47 41.00 41.42 0.0M
2025-05-21 38.01 38.01 38.01 41.47 0.0M
2025-05-20 41.47 41.47 40.60 41.47 0.0M
2025-05-19 37.58 42.00 37.58 41.47 0.0M
2025-05-16 42.00 44.58 41.00 41.75 0.0M
2025-05-15 40.50 44.00 40.50 40.53 0.0M
2025-05-14 41.00 41.50 38.51 40.53 0.0M
2025-05-13 37.64 41.80 37.62 41.78 0.0M
2025-05-12 41.80 41.80 40.00 41.80 0.0M
2025-05-09 36.00 38.00 36.00 38.00 0.0M
2025-05-08 39.00 39.00 38.00 38.00 0.0M
2025-05-07 36.50 42.00 36.50 38.75 0.0M
2025-05-06 40.51 41.21 40.51 40.29 0.0M
2025-05-05 39.84 45.00 39.84 40.29 0.0M
2025-05-02 43.50 46.20 43.50 44.27 0.0M
2025-04-30 42.50 45.91 40.85 42.01 0.0M
2025-04-29 42.20 42.20 38.50 42.20 0.0M
2025-04-28 34.25 38.36 34.00 38.36 0.0M
2025-04-25 35.00 35.00 34.00 34.87 0.0M
2025-04-24 36.00 38.90 34.85 34.85 0.0M
2025-04-23 38.00 38.00 33.67 36.02 0.0M
2025-04-22 39.00 39.92 36.55 37.41 0.1M
2025-04-21 36.29 36.29 36.29 36.29 0.0M
2025-04-18 32.80 33.00 32.80 32.99 0.0M
2025-04-14 30.15 30.15 30.15 30.00 0.0M
2025-04-10 30.00 30.00 30.00 30.00 0.0M
2025-04-08 30.00 30.00 29.50 29.92 0.0M
2025-04-04 29.90 29.90 29.90 29.90 0.0M
2025-04-03 29.30 29.50 29.30 29.35 0.0M
2025-03-27 28.88 28.88 28.85 28.39 0.0M
2025-03-26 29.30 29.30 29.30 28.39 0.0M
2025-03-24 29.30 29.30 28.10 28.39 0.0M
2025-03-21 28.89 28.89 28.89 28.89 0.0M
2025-03-20 29.49 29.49 28.00 28.89 0.0M
2025-03-18 28.80 29.50 28.80 29.50 0.0M
2025-03-17 27.51 28.80 27.51 28.00 0.0M
2025-03-14 27.99 28.00 27.99 28.00 0.0M
2025-03-13 28.00 28.00 28.00 28.35 0.0M
2025-03-12 28.35 28.35 28.35 28.35 0.0M
2025-03-11 27.30 28.00 27.30 28.00 0.0M
2025-03-10 26.95 27.75 26.80 27.48 0.0M
2025-03-07 27.00 27.00 27.00 27.00 0.0M
2025-03-06 27.00 27.00 27.00 27.00 0.0M
2025-03-05 26.30 26.99 25.00 25.77 0.0M
2025-03-04 24.70 24.70 24.55 24.55 0.0M
2025-03-03 25.77 25.77 25.77 25.77 0.0M
2025-02-28 29.00 29.00 25.66 25.77 0.0M
2025-02-27 31.20 31.20 28.50 28.51 0.0M
2025-02-21 33.88 33.88 33.88 30.84 0.0M
2025-02-20 29.60 29.60 29.60 30.84 0.0M
2025-02-19 30.50 30.50 30.50 30.84 0.0M
2025-02-18 30.84 30.84 30.84 30.84 0.0M
2025-02-17 33.86 33.86 28.54 30.84 0.0M
2025-02-14 30.84 30.84 30.84 30.84 0.0M
2025-02-13 31.00 31.00 30.00 30.84 0.0M
2025-02-12 30.86 30.86 30.78 30.84 0.0M
2025-02-10 30.85 30.85 29.00 28.05 0.0M
2025-02-07 33.85 33.85 28.04 28.05 0.0M
2025-02-04 30.97 30.97 30.97 30.97 0.0M
2025-02-03 30.90 30.90 30.90 30.97 0.0M
2025-01-31 31.00 31.00 31.00 30.97 0.0M
2025-01-29 30.30 31.00 30.30 30.97 0.0M
2025-01-28 31.00 31.00 31.00 30.97 0.0M
2025-01-27 30.00 31.74 30.00 30.97 0.0M
2025-01-24 30.50 30.50 30.50 30.83 0.0M
2025-01-23 30.79 31.00 30.69 30.83 0.0M
2025-01-22 30.13 30.13 30.13 30.05 0.0M
2025-01-21 32.78 32.78 30.03 30.05 0.0M
2025-01-20 33.90 33.90 30.00 31.00 0.0M
2025-01-17 30.11 34.99 30.00 31.13 0.0M
2025-01-16 31.50 33.78 31.50 32.11 0.0M
2025-01-15 31.00 31.00 31.00 31.00 0.0M
2025-01-14 31.20 31.20 31.00 31.00 0.0M
2025-01-13 31.00 31.00 31.00 30.01 0.0M
2025-01-10 31.00 31.00 30.85 30.01 0.0M
2025-01-09 30.36 30.36 30.00 30.01 0.0M
2025-01-07 32.00 32.00 32.00 31.95 0.0M
2025-01-06 31.30 32.49 31.01 31.95 0.0M
2025-01-03 31.90 34.95 31.02 31.12 0.0M
2025-01-02 31.50 32.85 31.50 32.83 0.0M
2025-01-01 32.98 32.98 30.00 31.10 0.0M