Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 230.30 | 233.99 | 225.00 | 226.80 | 226.80 | 195 |
| 2026-10-19 | 240.00 | 240.00 | 226.00 | 235.16 | 235.16 | 143 |
| 2026-10-16 | 237.90 | 240.90 | 233.05 | 235.16 | 235.16 | 206 |
| 2026-10-15 | 239.97 | 249.99 | 230.00 | 239.97 | 239.97 | 149 |
| 2026-10-14 | 241.00 | 248.00 | 234.00 | 239.97 | 239.97 | 163 |
| 2026-10-13 | 240.00 | 247.00 | 237.00 | 246.69 | 246.69 | 277 |
| 2026-10-12 | 251.00 | 251.00 | 237.00 | 243.00 | 243.00 | 12 |
| 2026-10-09 | 243.00 | 261.00 | 243.00 | 243.00 | 243.00 | 25 |
| 2026-10-08 | 230.00 | 250.00 | 230.00 | 243.00 | 243.00 | 188 |
| 2026-10-07 | 250.00 | 251.00 | 212.20 | 243.90 | 243.90 | 992 |
| 2026-10-06 | 232.00 | 250.79 | 228.02 | 231.43 | 231.43 | 892 |
| 2026-10-05 | 245.22 | 245.22 | 226.01 | 227.99 | 227.99 | 1,056 |
| 2026-10-02 | 250.19 | 266.00 | 245.01 | 250.19 | 250.19 | 15 |
| 2026-10-01 | 259.99 | 259.99 | 245.00 | 250.19 | 250.19 | 598 |
| 2026-09-30 | 254.54 | 259.89 | 242.06 | 250.73 | 250.73 | 388 |
| 2026-09-29 | 261.09 | 269.91 | 236.50 | 257.00 | 257.00 | 490 |
| 2026-09-28 | 252.22 | 280.00 | 252.22 | 261.09 | 261.09 | 1,188 |
| 2026-09-25 | 245.12 | 289.00 | 245.03 | 273.20 | 273.20 | 1,470 |
| 2026-09-24 | 280.25 | 280.25 | 261.00 | 265.33 | 265.33 | 1,429 |
| 2026-09-23 | 300.00 | 300.00 | 275.40 | 280.25 | 280.25 | 2,257 |
| 2026-09-22 | 369.99 | 369.99 | 304.39 | 304.88 | 304.88 | 40,897 |
| 2026-09-21 | 338.21 | 338.21 | 338.21 | 338.21 | 338.21 | 4,180 |
| 2026-09-18 | 307.46 | 307.46 | 307.46 | 307.46 | 307.46 | 2,885 |
| 2026-09-17 | 278.99 | 279.51 | 265.79 | 279.51 | 279.51 | 8,273 |
| 2026-09-16 | 227.00 | 254.10 | 219.91 | 254.10 | 254.10 | 8,116 |
| 2026-09-15 | 214.00 | 231.00 | 214.00 | 231.00 | 231.00 | 1,240 |
| 2026-09-14 | 234.00 | 234.00 | 211.20 | 234.00 | 234.00 | 2,915 |
| 2026-09-11 | 252.98 | 252.98 | 230.12 | 234.65 | 234.65 | 2,698 |
| 2026-09-10 | 230.11 | 230.11 | 230.11 | 230.11 | 230.11 | 3,089 |
| 2026-09-09 | 194.90 | 209.19 | 181.11 | 209.19 | 209.19 | 3,257 |
| 2026-09-08 | 183.00 | 199.00 | 180.00 | 190.17 | 190.17 | 219 |
| 2026-09-07 | 198.11 | 198.98 | 183.10 | 184.32 | 184.32 | 479 |
| 2026-09-04 | 200.50 | 204.90 | 196.00 | 201.67 | 201.67 | 52 |
| 2026-09-03 | 213.00 | 213.00 | 190.00 | 201.67 | 201.67 | 157 |
| 2026-09-02 | 199.99 | 220.63 | 199.99 | 202.19 | 202.19 | 1,319 |
| 2026-09-01 | 199.95 | 200.57 | 199.95 | 200.57 | 200.57 | 28 |
| 2026-08-31 | 200.20 | 203.90 | 192.13 | 200.57 | 200.57 | 253 |
| 2026-08-28 | 204.90 | 217.00 | 204.90 | 210.36 | 210.36 | 539 |
| 2026-08-27 | 206.91 | 219.99 | 195.00 | 197.76 | 197.76 | 808 |
| 2026-08-25 | 204.99 | 209.00 | 200.00 | 200.00 | 200.00 | 85 |
| 2026-08-24 | 196.00 | 226.11 | 196.00 | 200.00 | 200.00 | 1,512 |
| 2026-08-21 | 206.26 | 207.00 | 200.00 | 205.55 | 205.55 | 213 |
| 2026-08-20 | 210.00 | 210.00 | 206.26 | 206.26 | 206.26 | 425 |
| 2026-08-19 | 213.00 | 217.98 | 193.02 | 206.26 | 206.26 | 489 |
| 2026-08-18 | 224.87 | 237.98 | 203.00 | 212.35 | 212.35 | 1,182 |
| 2026-08-17 | 236.00 | 236.00 | 212.02 | 224.87 | 224.87 | 180 |
| 2026-08-13 | 234.02 | 234.02 | 232.00 | 233.96 | 233.96 | 10 |
| 2026-08-12 | 229.86 | 239.95 | 223.00 | 233.96 | 233.96 | 450 |
| 2026-08-11 | 236.98 | 258.50 | 224.01 | 246.94 | 246.94 | 1,196 |
| 2026-08-10 | 236.99 | 237.97 | 225.02 | 235.00 | 235.00 | 205 |
| 2026-08-07 | 239.00 | 239.00 | 230.00 | 235.62 | 235.62 | 157 |
| 2026-08-06 | 243.15 | 260.60 | 235.50 | 239.86 | 239.86 | 4,393 |
| 2026-08-05 | 216.00 | 237.47 | 214.00 | 236.91 | 236.91 | 1,100 |
| 2026-08-04 | 219.90 | 224.90 | 215.00 | 215.88 | 215.88 | 47 |
| 2026-08-03 | 230.00 | 230.00 | 213.00 | 215.88 | 215.88 | 105 |
| 2026-07-31 | 211.01 | 229.90 | 211.00 | 215.88 | 215.88 | 274 |
| 2026-07-30 | 244.98 | 246.00 | 224.26 | 227.17 | 227.17 | 220 |
| 2026-07-29 | 251.00 | 251.10 | 220.00 | 224.26 | 224.26 | 1,413 |
| 2026-07-28 | 227.98 | 229.35 | 225.00 | 228.27 | 228.27 | 1,432 |
| 2026-07-27 | 214.99 | 214.99 | 208.50 | 208.50 | 208.50 | 183 |
Page 1 of 9 · 504 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-17 | 0.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.