Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 224.99 | 227.34 | 210.00 | 227.34 | 227.34 | 17 |
| 2026-07-22 | 215.00 | 227.34 | 215.00 | 227.34 | 227.34 | 1 |
| 2026-07-21 | 216.10 | 234.75 | 216.10 | 227.34 | 227.34 | 211 |
| 2026-07-20 | 217.00 | 229.00 | 216.01 | 216.01 | 216.01 | 1,075 |
| 2026-07-17 | 247.00 | 247.00 | 231.00 | 236.09 | 236.09 | 75 |
| 2026-07-16 | 203.02 | 240.00 | 203.02 | 236.09 | 236.09 | 242 |
| 2026-07-15 | 225.36 | 225.36 | 215.00 | 224.99 | 224.99 | 465 |
| 2026-07-14 | 235.00 | 235.00 | 225.00 | 225.36 | 225.36 | 1,230 |
| 2026-07-13 | 250.00 | 250.00 | 249.50 | 250.00 | 250.00 | 13 |
| 2026-07-10 | 253.00 | 253.00 | 248.49 | 250.00 | 250.00 | 553 |
| 2026-07-09 | 252.00 | 252.98 | 230.00 | 250.00 | 250.00 | 606 |
| 2026-07-08 | 269.90 | 269.90 | 250.00 | 250.44 | 250.44 | 443 |
| 2026-07-07 | 265.23 | 265.23 | 259.00 | 260.00 | 260.00 | 423 |
| 2026-07-06 | 270.00 | 270.00 | 265.00 | 265.23 | 265.23 | 414 |
| 2026-07-03 | 269.00 | 276.01 | 268.50 | 269.05 | 269.05 | 509 |
| 2026-07-02 | 272.00 | 280.00 | 265.00 | 269.55 | 269.55 | 612 |
| 2026-07-01 | 271.00 | 289.90 | 271.00 | 275.74 | 275.74 | 743 |
| 2026-06-30 | 274.90 | 293.40 | 270.00 | 288.81 | 288.81 | 3,836 |
| 2026-06-29 | 279.95 | 284.10 | 261.00 | 280.79 | 280.79 | 477 |
| 2026-06-24 | 271.63 | 279.69 | 269.00 | 271.63 | 271.63 | 52 |
| 2026-06-23 | 289.10 | 289.10 | 255.21 | 271.63 | 271.63 | 244 |
| 2026-06-22 | 301.00 | 301.00 | 280.05 | 281.24 | 281.24 | 541 |
| 2026-06-19 | 282.00 | 300.00 | 280.00 | 293.22 | 293.22 | 1,716 |
| 2026-06-18 | 280.00 | 289.99 | 280.00 | 282.00 | 282.00 | 549 |
| 2026-06-17 | 295.82 | 295.82 | 286.00 | 288.40 | 288.40 | 1,517 |
| 2026-06-16 | 339.77 | 343.44 | 285.00 | 295.82 | 295.82 | 18,534 |
| 2026-06-15 | 314.34 | 314.34 | 314.34 | 314.34 | 314.34 | 3,212 |
| 2026-06-12 | 272.05 | 285.76 | 272.05 | 285.76 | 285.76 | 2,377 |
| 2026-06-11 | 237.08 | 259.78 | 237.08 | 259.78 | 259.78 | 2,245 |
| 2026-06-10 | 214.69 | 236.16 | 214.69 | 236.16 | 236.16 | 1,959 |
| 2026-06-09 | 185.00 | 215.42 | 185.00 | 214.69 | 214.69 | 5,076 |
| 2026-06-08 | 191.00 | 195.84 | 176.66 | 195.84 | 195.84 | 35 |
| 2026-06-05 | 195.00 | 199.60 | 191.60 | 195.84 | 195.84 | 702 |
| 2026-06-04 | 191.10 | 200.00 | 191.10 | 196.37 | 196.37 | 124 |
| 2026-06-03 | 193.90 | 204.96 | 190.13 | 196.37 | 196.37 | 214 |
| 2026-06-02 | 191.00 | 209.50 | 178.01 | 204.43 | 204.43 | 302 |
| 2026-06-01 | 207.90 | 219.00 | 191.10 | 195.22 | 195.22 | 890 |
| 2026-05-29 | 200.98 | 219.50 | 191.00 | 200.24 | 200.24 | 415 |
| 2026-05-25 | 184.98 | 202.90 | 173.00 | 201.00 | 201.00 | 1,610 |
| 2026-05-22 | 176.49 | 184.98 | 176.49 | 184.98 | 184.98 | 50 |
| 2026-05-21 | 184.98 | 185.00 | 184.98 | 184.98 | 184.98 | 320 |
| 2026-05-20 | 178.00 | 187.35 | 175.00 | 187.35 | 187.35 | 3 |
| 2026-05-19 | 187.45 | 187.49 | 185.00 | 187.35 | 187.35 | 604 |
| 2026-05-18 | 174.00 | 188.00 | 174.00 | 188.00 | 188.00 | 2 |
| 2026-05-15 | 188.99 | 188.99 | 172.00 | 188.00 | 188.00 | 773 |
| 2026-05-14 | 172.00 | 189.20 | 172.00 | 189.07 | 189.07 | 209 |
| 2026-05-13 | 165.00 | 180.00 | 165.00 | 179.00 | 179.00 | 105 |
| 2026-05-11 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 100 |
| 2026-05-08 | 172.00 | 195.99 | 170.00 | 179.00 | 179.00 | 12 |
| 2026-05-07 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | 142 |
| 2026-05-06 | 171.51 | 183.00 | 159.00 | 179.30 | 179.30 | 487 |
| 2026-05-05 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | 9 |
| 2026-05-04 | 158.86 | 170.00 | 158.86 | 170.00 | 170.00 | 449 |
| 2026-04-30 | 151.00 | 158.86 | 150.50 | 158.86 | 158.86 | 143 |
| 2026-04-29 | 155.11 | 160.00 | 155.11 | 158.86 | 158.86 | 180 |
| 2026-04-28 | 165.00 | 167.67 | 155.10 | 159.98 | 159.98 | 73 |
| 2026-04-27 | 165.00 | 167.48 | 150.00 | 159.98 | 159.98 | 1,038 |
| 2026-04-24 | 150.00 | 160.23 | 149.99 | 159.09 | 159.09 | 890 |
| 2026-04-23 | 171.00 | 171.00 | 140.80 | 145.66 | 145.66 | 358 |
| 2026-04-22 | 160.99 | 160.99 | 156.33 | 156.33 | 156.33 | 62 |
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.