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
2023-12-29 37.02 38.00 37.01 37.01 0.0M
2023-12-28 37.00 37.00 37.00 37.00 0.1M
2023-12-26 34.41 37.00 34.41 37.00 0.0M
2023-12-22 38.00 38.00 37.00 37.00 0.0M
2023-12-21 38.00 38.00 37.00 37.00 0.0M
2023-12-19 39.10 39.10 39.10 39.10 0.0M
2023-12-15 38.06 38.40 38.00 38.00 0.0M
2023-12-14 37.75 37.75 37.75 37.75 0.0M
2023-12-13 39.05 40.20 39.01 40.00 0.0M
2023-12-12 39.01 39.01 39.01 39.01 0.0M
2023-12-11 42.00 42.00 41.01 42.00 0.1M
2023-12-08 43.97 43.97 42.00 42.00 0.0M
2023-12-07 44.00 44.33 41.65 42.00 0.1M
2023-12-06 40.51 44.44 40.51 44.39 0.0M
2023-12-04 42.00 42.95 42.00 42.95 0.0M
2023-12-01 41.05 43.00 40.00 42.00 0.0M
2023-11-30 43.00 45.00 41.51 41.55 0.0M
2023-11-29 42.01 43.40 41.25 42.00 0.0M
2023-11-28 44.57 44.57 42.00 43.10 0.2M
2023-11-27 41.46 41.46 41.46 41.46 0.0M
2023-11-24 37.90 38.57 37.90 38.57 0.0M
2023-11-23 35.35 35.88 34.00 35.88 0.1M
2023-11-22 33.38 33.38 31.00 33.38 0.1M
2023-11-21 30.00 31.05 30.00 31.05 0.0M
2023-11-20 29.00 29.00 28.75 28.75 0.0M
2023-11-16 27.90 28.99 27.90 28.98 0.0M
2023-11-14 26.30 27.49 26.30 27.49 0.0M
2023-11-13 27.70 27.70 27.00 27.00 0.0M
2023-11-10 28.56 28.66 28.49 28.49 0.0M
2023-11-08 27.50 28.40 27.25 28.40 0.0M
2023-11-07 27.20 28.00 27.00 27.51 0.0M
2023-11-06 27.74 27.75 27.25 27.25 0.0M
2023-11-01 27.52 27.85 25.94 27.85 0.0M
2023-10-31 27.03 28.05 27.03 28.04 0.0M
2023-10-30 24.40 26.09 24.40 26.09 0.0M
2023-10-27 24.27 24.27 24.27 24.27 0.0M
2023-10-26 23.40 24.25 23.30 24.25 0.0M
2023-10-25 24.00 24.00 24.00 24.00 0.0M
2023-10-24 24.01 24.51 24.00 24.05 0.0M
2023-10-23 25.99 25.99 24.77 24.77 0.0M
2023-10-20 25.27 25.27 25.25 25.25 0.0M
2023-10-17 25.28 25.28 25.27 25.27 0.0M
2023-10-16 25.49 26.49 25.49 26.49 0.0M
2023-10-13 24.01 25.99 22.66 25.99 0.0M
2023-10-12 25.00 25.00 25.00 25.00 0.0M
2023-10-11 27.00 27.00 27.00 27.00 0.0M
2023-10-06 27.00 27.00 27.00 27.00 0.0M
2023-10-02 26.72 26.72 26.71 26.71 0.0M
2023-09-20 28.00 28.00 28.00 28.00 0.0M
2023-09-15 25.00 26.72 25.00 26.72 0.0M
2023-09-11 26.50 26.50 26.50 26.50 0.0M
2023-09-08 26.50 26.50 26.25 28.00 0.0M
2023-09-06 27.00 27.00 27.00 27.00 0.0M
2023-09-05 29.00 29.03 27.50 27.50 0.0M
2023-08-31 27.00 27.00 27.00 27.00 0.0M
2023-08-24 28.68 28.68 28.68 28.68 0.0M
2023-08-22 27.10 27.10 27.10 27.10 0.0M
2023-08-18 27.35 27.35 27.35 27.35 0.0M
2023-08-11 27.30 27.30 27.30 27.30 0.0M
2023-08-08 27.00 27.00 27.00 27.00 0.0M
2023-08-04 29.60 29.60 28.00 28.00 0.0M
2023-08-03 28.50 28.90 28.50 28.90 0.0M
2023-08-02 28.10 28.10 28.00 28.00 0.0M
2023-07-31 27.31 28.00 27.31 28.00 0.0M
2023-07-27 29.00 29.00 29.00 29.00 0.0M
2023-07-26 27.00 27.00 27.00 27.00 0.0M
2023-07-24 29.00 29.00 29.00 29.00 0.0M
2023-07-21 29.50 30.00 29.50 30.00 0.0M
2023-07-18 29.50 29.50 29.50 29.50 0.0M
2023-07-14 30.00 30.00 30.00 30.00 0.0M
2023-07-12 30.00 30.00 30.00 30.00 0.0M
2023-07-11 30.00 30.49 30.00 30.49 0.0M
2023-07-10 30.00 30.10 30.00 30.00 0.0M
2023-07-06 30.00 30.00 30.00 30.00 0.0M
2023-07-05 30.00 30.00 30.00 30.00 0.0M
2023-07-04 30.00 30.00 30.00 30.00 0.0M
2023-07-03 30.01 30.01 30.01 30.01 0.0M
2023-06-26 30.10 30.10 30.00 30.00 0.0M
2023-06-23 29.00 29.00 29.00 29.00 0.0M
2023-06-22 30.45 30.45 29.00 29.50 0.1M
2023-06-21 31.00 31.00 31.00 31.00 0.0M
2023-06-20 29.44 31.00 29.44 31.00 0.0M
2023-06-19 30.00 30.00 30.00 30.00 0.0M
2023-06-16 30.00 30.00 30.00 30.00 0.0M
2023-06-13 29.16 29.16 29.16 29.16 0.0M
2023-06-12 28.50 28.50 28.16 28.16 0.1M
2023-06-09 33.10 33.10 31.00 31.00 0.0M
2023-06-06 30.00 33.48 27.50 33.48 0.0M
2023-06-05 30.44 30.44 30.44 30.44 0.0M
2023-06-02 28.00 29.50 27.88 29.50 0.0M
2023-05-31 27.72 27.72 27.72 27.72 0.0M
2023-05-30 28.00 28.00 28.00 28.00 0.0M
2023-05-29 26.50 27.95 26.50 27.95 0.1M
2023-05-26 26.25 26.25 26.00 26.00 0.0M
2023-05-23 26.00 26.00 26.00 26.00 0.0M
2023-05-19 26.43 26.43 26.43 26.43 0.0M
2023-05-16 27.89 27.89 25.00 25.00 0.0M
2023-05-15 26.26 27.25 26.26 27.25 0.0M
2023-05-12 26.25 26.25 26.25 26.25 0.0M
2023-05-10 25.00 25.00 25.00 25.00 0.0M
2023-05-09 25.20 25.20 25.20 25.20 0.0M
2023-05-08 26.00 26.00 25.16 25.16 0.0M
2023-05-05 25.00 27.25 24.90 27.20 0.0M
2023-05-03 26.00 26.00 26.00 26.40 0.0M
2023-05-02 25.00 26.00 25.00 26.20 0.0M
2023-04-28 24.00 25.50 24.00 25.00 0.0M
2023-04-27 22.99 23.97 22.99 23.97 0.0M
2023-04-26 22.00 22.30 22.00 22.30 0.0M
2023-04-19 22.90 22.90 22.40 22.50 0.0M
2023-04-17 22.94 22.94 22.94 22.94 0.0M
2023-04-13 21.05 22.49 21.02 22.49 0.0M
2023-04-05 21.66 22.70 21.65 22.70 0.0M
2023-03-31 24.00 23.37 23.37 24.00 0.0M
2023-03-30 23.39 23.39 23.37 23.37 0.0M
2023-03-29 23.02 24.79 23.00 24.35 0.0M
2023-03-28 23.14 24.79 23.14 24.79 0.0M
2023-03-24 24.45 24.99 24.45 24.99 0.0M
2023-03-21 24.89 24.89 24.89 24.89 0.0M
2023-03-20 24.00 24.00 24.00 24.00 0.0M
2023-03-16 24.60 24.60 24.60 24.60 0.0M
2023-03-15 24.00 24.85 24.00 24.85 0.0M
2023-03-10 24.65 24.65 24.65 24.65 0.0M
2023-03-09 23.00 24.10 23.00 23.00 0.0M
2023-03-08 23.11 24.10 23.11 24.10 0.0M
2023-03-07 23.21 24.98 23.21 24.98 0.0M
2023-03-06 23.00 23.99 23.00 23.99 0.0M
2023-03-01 22.00 23.53 23.53 22.00 0.0M
2023-02-28 21.54 23.93 21.54 23.90 0.0M
2023-02-24 24.00 24.00 23.00 23.00 0.0M
2023-02-23 24.49 24.49 24.49 24.49 0.0M
2023-02-22 25.65 25.65 23.00 23.00 0.0M
2023-02-21 23.45 24.44 23.00 24.44 0.1M
2023-02-17 24.65 24.65 24.65 24.65 0.0M
2023-02-16 22.31 22.99 22.30 22.99 0.0M
2023-02-15 23.98 23.98 23.98 23.98 0.0M
2023-02-14 23.99 23.99 23.00 23.00 0.0M
2023-02-13 22.80 23.00 22.80 23.00 0.0M
2023-02-09 22.79 23.94 22.79 23.94 0.0M
2023-01-31 22.31 23.10 22.30 23.10 0.0M
2023-01-27 23.87 23.87 23.87 23.87 0.0M
2023-01-26 23.09 23.09 23.09 23.09 0.0M
2023-01-25 22.07 23.94 22.07 22.10 0.0M
2023-01-23 22.14 23.85 22.10 23.85 0.0M
2023-01-20 21.56 22.99 20.88 22.99 0.0M
2023-01-19 22.11 22.11 22.11 22.11 0.0M
2023-01-13 21.50 23.90 21.50 23.90 0.0M
2023-01-12 23.00 23.00 23.00 23.00 0.0M
2023-01-11 22.15 23.49 22.15 23.49 0.0M
2023-01-10 23.94 23.94 23.94 23.94 0.0M
2023-01-09 23.40 23.40 23.40 23.40 0.0M
2023-01-03 21.90 21.99 20.99 21.99 0.0M
2023-01-02 22.07 22.15 22.07 22.07 0.0M