Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 160.99 | 160.99 | 156.33 | 156.33 | 156.33 | 62 |
| 2026-04-21 | 154.90 | 156.84 | 154.90 | 156.33 | 156.33 | 858 |
| 2026-04-20 | 150.90 | 160.00 | 140.10 | 142.58 | 142.58 | 494 |
| 2026-04-17 | 142.90 | 154.38 | 142.90 | 154.34 | 154.34 | 417 |
| 2026-04-16 | 150.00 | 150.00 | 133.11 | 140.39 | 140.39 | 269 |
| 2026-04-15 | 142.00 | 148.99 | 140.00 | 141.93 | 141.93 | 483 |
| 2026-04-14 | 142.50 | 142.50 | 138.01 | 138.01 | 138.01 | 7 |
| 2026-04-13 | 131.00 | 142.00 | 131.00 | 138.01 | 138.01 | 201 |
| 2026-04-10 | 132.00 | 139.00 | 126.01 | 137.48 | 137.48 | 876 |
| 2026-04-09 | 134.99 | 137.99 | 131.00 | 131.08 | 131.08 | 208 |
| 2026-04-08 | 131.00 | 142.00 | 131.00 | 131.00 | 131.00 | 43 |
| 2026-04-07 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1 |
| 2026-04-06 | 131.00 | 131.01 | 131.00 | 131.00 | 131.00 | 399 |
| 2026-04-03 | 137.99 | 147.80 | 131.00 | 138.79 | 138.79 | 43 |
| 2026-04-02 | 139.99 | 139.99 | 130.00 | 138.79 | 138.79 | 16 |
| 2026-04-01 | 139.99 | 150.90 | 135.01 | 138.79 | 138.79 | 58 |
| 2026-03-31 | 140.10 | 140.10 | 136.78 | 138.79 | 138.79 | 2,512 |
| 2026-03-30 | 154.89 | 154.89 | 136.78 | 151.98 | 151.98 | 98 |
| 2026-03-27 | 153.98 | 158.00 | 138.00 | 151.98 | 151.98 | 38 |
| 2026-03-26 | 158.00 | 158.00 | 151.02 | 151.98 | 151.98 | 511 |
| 2026-03-25 | 150.90 | 157.48 | 147.00 | 157.48 | 157.48 | 116 |
| 2026-03-24 | 155.01 | 164.64 | 142.00 | 157.48 | 157.48 | 171 |
| 2026-03-19 | 156.00 | 157.48 | 156.00 | 157.48 | 157.48 | 106 |
| 2026-03-18 | 159.99 | 166.90 | 139.10 | 157.48 | 157.48 | 1,781 |
| 2026-03-17 | 169.95 | 169.95 | 153.47 | 154.54 | 154.54 | 876 |
| 2026-03-16 | 156.26 | 170.99 | 156.25 | 170.52 | 170.52 | 84 |
| 2026-03-13 | 172.72 | 176.99 | 170.42 | 170.52 | 170.52 | 3,696 |
| 2026-03-12 | 171.00 | 189.35 | 170.45 | 189.35 | 189.35 | 139 |
| 2026-03-11 | 179.79 | 189.35 | 171.00 | 189.35 | 189.35 | 47 |
| 2026-03-10 | 176.00 | 189.35 | 172.00 | 189.35 | 189.35 | 82 |
| 2026-03-09 | 189.00 | 189.35 | 170.60 | 189.35 | 189.35 | 77 |
| 2026-03-06 | 184.84 | 189.89 | 171.02 | 189.35 | 189.35 | 13 |
| 2026-03-05 | 189.99 | 189.99 | 178.02 | 189.35 | 189.35 | 44 |
| 2026-03-04 | 189.89 | 190.00 | 177.00 | 189.35 | 189.35 | 19 |
| 2026-03-03 | 174.96 | 189.35 | 174.96 | 189.35 | 189.35 | 3 |
| 2026-03-02 | 179.80 | 189.35 | 179.80 | 189.35 | 189.35 | 3 |
| 2026-02-27 | 184.99 | 189.35 | 184.99 | 189.35 | 189.35 | 1 |
| 2026-02-26 | 189.99 | 189.99 | 189.35 | 189.35 | 189.35 | 2 |
| 2026-02-25 | 182.01 | 189.35 | 182.01 | 189.35 | 189.35 | 2 |
| 2026-02-24 | 190.90 | 190.90 | 171.00 | 189.35 | 189.35 | 26 |
| 2026-02-23 | 190.00 | 195.00 | 179.00 | 189.35 | 189.35 | 81 |
| 2026-02-20 | 191.00 | 191.00 | 180.10 | 189.35 | 189.35 | 2 |
| 2026-02-19 | 199.99 | 199.99 | 184.00 | 189.35 | 189.35 | 11 |
| 2026-02-18 | 202.90 | 202.90 | 180.10 | 189.35 | 189.35 | 31 |
| 2026-02-17 | 181.01 | 196.00 | 176.00 | 189.35 | 189.35 | 231 |
| 2026-02-16 | 202.79 | 211.11 | 195.00 | 195.20 | 195.20 | 330 |
| 2026-02-13 | 200.00 | 206.99 | 191.00 | 193.69 | 193.69 | 1,323 |
| 2026-02-12 | 210.00 | 211.07 | 200.00 | 211.07 | 211.07 | 58 |
| 2026-02-11 | 210.00 | 211.07 | 203.40 | 211.07 | 211.07 | 3 |
| 2026-02-10 | 209.75 | 211.07 | 208.99 | 211.07 | 211.07 | 2 |
| 2026-02-09 | 210.99 | 212.99 | 203.20 | 211.07 | 211.07 | 43 |
| 2026-02-04 | 200.20 | 215.80 | 200.20 | 211.07 | 211.07 | 45 |
| 2026-02-03 | 209.89 | 212.70 | 205.00 | 211.07 | 211.07 | 9 |
| 2026-02-02 | 207.90 | 211.90 | 196.00 | 211.07 | 211.07 | 78 |
| 2026-01-30 | 213.90 | 213.90 | 209.90 | 211.07 | 211.07 | 3 |
| 2026-01-29 | 209.80 | 211.07 | 195.11 | 211.07 | 211.07 | 52 |
| 2026-01-28 | 210.90 | 211.79 | 205.11 | 211.07 | 211.07 | 72 |
| 2026-01-27 | 210.90 | 211.07 | 205.00 | 211.07 | 211.07 | 4 |
| 2026-01-26 | 214.90 | 214.90 | 205.10 | 211.07 | 211.07 | 38 |
| 2026-01-23 | 213.99 | 216.99 | 210.00 | 211.07 | 211.07 | 4 |
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.