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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 29.50 29.50 29.50 29.50 0.2M
2021-12-28 29.50 29.50 29.50 28.41 0.1M
2021-12-27 28.50 27.50 27.50 28.50 0.0M
2021-12-24 28.50 28.50 27.50 27.50 0.0M
2021-12-22 26.55 28.48 26.55 28.48 0.0M
2021-12-21 26.50 26.50 26.50 26.50 0.0M
2021-12-20 27.57 27.57 27.57 27.57 0.0M
2021-12-16 27.57 27.57 27.57 27.57 0.0M
2021-12-15 29.09 29.09 29.09 29.09 0.0M
2021-12-14 26.00 28.00 26.00 27.00 0.0M
2021-12-13 27.95 27.95 27.95 27.95 0.0M
2021-12-10 27.00 27.95 27.00 27.95 0.1M
2021-12-09 26.00 26.00 26.00 26.00 0.0M
2021-12-08 29.65 29.65 27.50 27.50 0.0M
2021-12-03 29.60 29.65 29.60 29.65 0.0M
2021-12-02 32.00 32.00 32.00 32.00 0.0M
2021-12-01 32.40 32.80 32.38 32.55 0.0M
2021-11-30 35.00 35.00 35.00 35.00 0.0M
2021-11-29 35.00 35.00 35.00 35.00 0.0M
2021-11-26 35.00 35.00 35.00 35.00 0.0M
2021-11-18 35.00 35.00 35.00 35.00 0.0M
2021-11-15 35.00 35.00 35.00 35.00 0.0M
2021-11-10 37.05 38.00 37.00 37.00 0.0M
2021-11-09 38.99 40.78 38.99 40.78 0.0M
2021-11-03 38.00 38.00 36.00 38.00 0.0M
2021-11-02 36.00 36.00 36.00 36.00 0.0M
2021-10-29 35.05 36.99 34.23 36.05 0.0M
2021-10-26 39.75 39.75 39.75 39.75 0.0M
2021-10-21 37.00 37.00 37.00 37.00 0.0M
2021-10-15 37.00 37.00 37.00 37.00 0.0M
2021-10-14 35.00 35.10 34.61 35.10 0.0M
2021-10-13 37.00 37.00 36.00 36.01 0.0M
2021-10-12 36.24 37.00 36.24 37.00 0.0M
2021-10-11 39.21 39.40 36.50 36.50 0.0M
2021-10-07 40.95 40.95 39.01 39.01 0.0M
2021-10-04 39.35 39.35 38.00 39.00 0.0M
2021-10-01 37.10 38.00 37.00 37.75 0.0M
2021-09-30 40.99 40.99 37.10 37.10 0.0M
2021-09-29 41.00 41.00 38.01 39.99 0.0M
2021-09-28 43.00 43.00 39.50 39.50 0.0M
2021-09-24 43.98 43.99 42.10 42.10 0.0M
2021-09-23 43.99 43.99 43.99 43.99 0.0M
2021-09-22 42.50 42.50 41.01 41.01 0.0M
2021-09-21 42.60 42.65 42.05 42.65 0.0M
2021-09-20 47.00 47.00 41.52 43.05 0.0M
2021-09-17 44.99 45.00 44.00 44.40 0.0M
2021-09-16 42.10 42.10 42.10 42.10 0.0M
2021-09-15 43.00 43.00 42.12 42.25 0.0M
2021-09-14 43.11 43.75 43.00 43.00 0.0M
2021-09-13 44.10 46.33 44.06 44.06 0.3M
2021-09-10 43.10 43.10 43.10 43.10 0.0M
2021-09-09 43.90 44.50 42.50 42.50 0.0M
2021-09-08 40.01 43.11 40.00 43.11 0.7M
2021-09-07 42.00 42.00 40.00 40.11 0.0M
2021-09-06 41.89 43.00 41.00 42.00 0.2M
2021-09-03 40.50 41.49 39.50 41.49 0.0M
2021-09-02 39.11 41.00 39.11 39.60 0.0M
2021-09-01 40.80 40.80 40.80 40.80 0.0M
2021-08-31 41.00 41.40 39.60 41.40 0.0M
2021-08-30 39.55 40.00 39.50 39.60 0.0M
2021-08-27 41.00 41.00 39.00 40.00 0.0M
2021-08-26 42.74 43.00 41.00 41.00 0.1M
2021-08-25 44.06 44.30 42.00 42.30 1.1M
2021-08-24 44.00 44.20 43.26 44.00 0.0M
2021-08-23 44.00 44.16 44.00 44.03 0.0M
2021-08-20 44.11 45.30 44.01 44.15 0.0M
2021-08-17 46.91 46.91 43.90 44.25 0.0M
2021-08-16 45.00 45.50 44.00 45.50 0.2M
2021-08-13 39.98 42.33 38.51 42.33 0.1M
2021-08-12 42.20 42.30 39.00 39.00 0.0M
2021-08-11 41.51 42.87 40.05 41.99 0.0M
2021-08-10 45.16 45.16 40.25 41.51 0.0M
2021-08-09 41.10 42.75 41.10 42.00 0.0M
2021-08-06 41.50 42.50 41.01 42.00 0.0M
2021-08-05 42.25 42.25 41.00 42.00 0.0M
2021-08-04 43.81 44.00 41.00 42.25 0.0M
2021-08-03 40.00 41.25 39.05 41.00 0.0M
2021-08-02 39.61 40.30 39.61 40.05 0.0M
2021-07-30 40.00 40.00 38.76 40.00 0.0M
2021-07-29 39.00 39.00 38.51 39.00 0.0M
2021-07-28 40.01 40.50 40.01 40.01 0.0M
2021-07-27 41.00 41.11 41.00 41.00 0.0M
2021-07-26 41.49 42.00 41.20 41.25 0.0M
2021-07-23 41.00 41.50 41.00 41.00 0.0M
2021-07-19 41.79 42.30 41.79 42.30 0.0M
2021-07-16 41.33 44.25 41.33 43.00 0.0M
2021-07-15 44.25 44.25 43.00 43.00 0.0M
2021-07-14 44.85 45.00 43.10 43.50 0.0M
2021-07-13 41.50 43.89 41.50 43.89 0.0M
2021-07-12 41.50 42.84 41.50 41.75 0.0M
2021-07-09 42.81 43.00 42.75 43.00 0.0M
2021-07-08 44.45 44.55 43.50 44.00 0.0M
2021-07-07 42.25 45.35 40.50 45.35 0.1M
2021-07-06 43.25 44.65 43.25 43.50 0.0M
2021-07-05 44.35 44.99 44.35 44.77 0.1M
2021-07-02 44.45 45.01 43.80 44.00 0.1M
2021-07-01 45.25 45.50 45.00 45.00 0.1M
2021-06-30 45.00 45.60 44.65 45.19 0.0M
2021-06-29 46.45 47.25 44.81 45.00 0.1M
2021-06-28 48.25 48.39 44.23 45.00 0.1M
2021-06-25 47.50 48.49 45.10 47.25 0.1M
2021-06-24 43.00 46.11 42.50 46.11 0.2M
2021-06-23 41.15 43.60 41.05 42.90 0.1M
2021-06-22 39.50 41.50 39.50 41.50 0.1M
2021-06-21 40.00 40.00 39.01 39.49 0.0M
2021-06-18 40.40 41.00 38.61 40.25 0.0M
2021-06-17 39.50 40.45 39.10 39.99 0.0M
2021-06-16 40.90 40.90 40.00 40.20 0.0M
2021-06-15 42.00 42.00 40.25 41.30 0.1M
2021-06-14 42.99 43.00 41.00 42.25 0.1M
2021-06-11 44.99 45.90 42.00 42.76 0.1M
2021-06-10 42.89 44.36 41.01 44.00 0.4M
2021-06-09 39.25 41.41 38.01 41.41 0.3M
2021-06-08 37.30 38.90 36.60 38.70 0.2M
2021-06-07 35.30 37.75 35.30 37.00 0.3M
2021-06-04 37.50 38.45 36.80 37.15 0.1M
2021-06-03 40.90 42.10 37.25 38.80 0.3M
2021-06-02 38.00 39.81 37.04 39.81 0.4M
2021-06-01 37.04 37.04 35.88 37.04 0.4M
2021-05-31 33.00 34.46 32.15 34.46 0.2M
2021-05-28 31.00 33.10 29.59 32.50 0.1M
2021-05-27 31.50 32.49 31.30 31.99 0.2M
2021-05-26 32.70 33.01 31.50 32.00 0.2M
2021-05-25 30.50 32.20 30.00 32.01 0.1M
2021-05-24 28.45 30.40 28.41 30.00 0.1M
2021-05-21 29.50 29.85 28.22 28.71 0.1M
2021-05-20 29.00 30.00 28.60 29.00 0.0M
2021-05-19 28.06 29.90 28.00 29.74 0.1M
2021-05-18 28.01 28.75 28.00 28.75 0.1M
2021-05-17 29.00 29.00 28.50 28.60 0.0M
2021-05-06 28.25 29.50 28.25 29.39 0.0M
2021-05-05 27.00 28.50 27.00 27.90 0.0M
2021-05-04 26.12 27.70 26.10 27.70 0.0M
2021-05-03 26.01 27.50 26.01 27.00 0.0M
2021-04-30 26.90 27.00 26.50 26.75 0.0M
2021-04-29 26.75 27.10 26.75 27.10 0.0M
2021-04-28 27.50 28.01 27.25 27.40 0.0M
2021-04-27 29.00 29.00 27.70 27.76 0.0M
2021-04-26 29.50 30.05 28.40 29.40 0.1M
2021-04-23 28.46 30.59 27.10 30.28 0.1M
2021-04-22 27.22 28.90 27.22 28.00 0.2M
2021-04-21 28.85 28.85 26.03 27.20 0.1M
2021-04-20 30.01 30.40 27.48 28.25 0.6M
2021-04-19 34.40 34.40 29.60 29.60 0.5M
2021-04-16 32.00 32.00 32.00 32.00 0.0M
2021-04-15 29.77 29.77 29.77 29.77 0.0M
2021-04-14 26.00 27.79 26.00 27.79 0.0M
2021-04-13 27.00 27.00 25.44 25.70 0.0M
2021-04-12 28.00 28.00 26.72 27.50 0.0M
2021-04-09 28.00 28.00 27.50 27.50 0.0M
2021-04-08 27.11 28.62 27.11 28.62 0.0M
2021-04-07 28.95 28.95 28.95 28.95 0.0M
2021-04-06 27.75 28.79 27.75 28.79 0.0M
2021-04-02 27.01 30.00 27.00 30.00 0.0M
2021-03-31 28.50 28.50 28.50 28.50 0.0M
2021-03-30 28.22 28.22 28.22 28.22 0.0M
2021-03-29 29.20 29.20 28.17 28.17 0.0M
2021-03-25 30.85 30.99 30.45 30.45 0.0M
2021-03-24 29.40 29.40 29.40 29.40 0.0M
2021-03-22 27.61 29.40 27.61 29.40 0.0M
2021-03-19 30.00 30.00 29.40 29.40 0.0M
2021-03-18 27.69 31.74 27.69 31.74 0.0M
2021-03-17 28.99 29.95 28.00 29.95 0.0M
2021-03-16 28.05 28.99 28.00 28.99 0.0M
2021-03-15 30.00 30.00 27.00 29.95 0.0M
2021-03-12 27.00 29.00 27.00 28.99 0.0M
2021-03-11 27.75 27.75 27.75 27.75 0.0M
2021-03-10 29.97 29.97 29.90 29.90 0.0M
2021-03-09 28.71 28.98 28.70 28.98 0.0M
2021-03-08 30.01 30.01 28.68 28.68 0.0M
2021-03-05 32.15 32.15 31.00 31.00 0.0M
2021-03-04 32.50 32.50 30.51 32.00 0.0M
2021-03-03 32.00 33.00 31.85 32.50 0.0M
2021-03-02 31.00 32.00 30.49 31.00 0.0M
2021-03-01 30.15 30.49 30.15 30.49 0.0M
2021-02-26 31.80 31.80 30.00 30.00 0.1M
2021-02-25 33.75 33.75 31.45 31.45 0.0M
2021-02-23 34.79 35.00 34.00 34.00 0.0M
2021-02-22 33.00 33.00 33.00 33.00 0.0M
2021-02-19 34.40 34.40 34.00 34.00 0.0M
2021-02-18 34.00 34.00 33.50 33.50 0.0M
2021-02-17 35.94 35.94 33.60 34.00 0.0M
2021-02-16 33.03 34.80 33.00 34.80 0.0M
2021-02-15 33.00 33.00 33.00 33.00 0.0M
2021-02-12 32.00 33.00 32.00 33.00 0.0M
2021-02-11 31.76 33.75 31.51 33.60 0.0M
2021-02-10 36.00 36.00 33.30 34.01 0.0M
2021-02-09 36.50 36.50 36.00 36.00 0.0M
2021-02-08 36.00 37.00 36.00 36.50 0.0M
2021-02-04 35.00 36.00 35.00 35.01 0.0M
2021-02-03 38.20 38.20 36.00 36.00 0.0M
2021-02-02 37.00 37.00 34.55 36.90 0.0M
2021-01-29 36.00 36.15 36.00 36.15 0.0M
2021-01-28 37.40 37.40 37.40 37.40 0.0M
2021-01-27 35.99 37.40 35.25 37.40 0.0M
2021-01-26 37.00 37.00 35.03 35.03 0.0M
2021-01-25 37.26 37.28 37.00 37.00 0.0M
2021-01-22 39.00 40.00 39.00 39.00 0.0M
2021-01-21 39.90 39.90 38.50 39.00 0.0M
2021-01-20 39.00 40.50 39.00 39.22 0.0M
2021-01-19 39.95 41.90 37.59 39.98 0.1M
2021-01-18 34.50 39.61 34.15 39.25 0.1M
2021-01-15 35.51 38.75 35.51 37.45 0.0M
2021-01-14 39.29 39.29 36.00 36.00 0.4M
2021-01-13 32.10 36.55 32.10 36.55 0.0M
2021-01-11 32.95 34.90 32.95 34.00 0.0M
2021-01-08 32.95 32.95 32.95 32.95 0.0M
2021-01-07 34.60 34.60 34.00 33.50 0.0M
2021-01-06 32.50 34.25 32.50 34.00 0.0M
2021-01-05 30.65 33.62 30.65 32.50 0.0M
2021-01-04 30.25 31.50 30.25 31.25 0.0M
2021-01-01 29.50 30.75 29.00 30.70 0.0M