Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 206.79 | 210.50 | 203.87 | 203.87 | 203.87 | 98 |
| 2026-01-20 | 203.87 | 203.87 | 203.87 | 203.87 | 203.87 | 3 |
| 2026-01-19 | 201.00 | 214.00 | 201.00 | 203.87 | 203.87 | 159 |
| 2026-01-15 | 195.01 | 201.26 | 195.01 | 201.26 | 201.26 | 1 |
| 2026-01-14 | 200.00 | 201.26 | 200.00 | 201.26 | 201.26 | 54 |
| 2026-01-13 | 202.80 | 202.89 | 201.26 | 201.26 | 201.26 | 13 |
| 2026-01-12 | 203.89 | 203.89 | 197.01 | 201.26 | 201.26 | 101 |
| 2026-01-09 | 200.10 | 207.89 | 199.00 | 201.26 | 201.26 | 51 |
| 2026-01-08 | 200.50 | 201.26 | 200.01 | 201.26 | 201.26 | 3 |
| 2026-01-07 | 198.00 | 207.89 | 195.00 | 201.26 | 201.26 | 48 |
| 2026-01-06 | 206.89 | 206.89 | 201.26 | 201.26 | 201.26 | 2 |
| 2026-01-05 | 204.90 | 209.00 | 201.26 | 201.26 | 201.26 | 9 |
| 2026-01-02 | 215.01 | 215.01 | 200.00 | 201.26 | 201.26 | 104 |
| 2026-01-01 | 210.00 | 214.90 | 196.00 | 201.26 | 201.26 | 28 |
| 2025-12-31 | 201.03 | 209.99 | 201.00 | 201.26 | 201.26 | 333 |
| 2025-12-29 | 215.17 | 215.17 | 215.17 | 215.17 | 215.17 | 1 |
| 2025-12-26 | 206.00 | 215.17 | 206.00 | 215.17 | 215.17 | 66 |
| 2025-12-24 | 203.20 | 220.89 | 203.20 | 215.17 | 215.17 | 71 |
| 2025-12-23 | 210.00 | 215.17 | 206.50 | 215.17 | 215.17 | 62 |
| 2025-12-22 | 211.21 | 215.17 | 208.21 | 215.17 | 215.17 | 37 |
| 2025-12-19 | 207.00 | 227.70 | 201.10 | 215.17 | 215.17 | 427 |
| 2025-12-18 | 208.80 | 208.80 | 203.21 | 207.95 | 207.95 | 227 |
| 2025-12-17 | 204.99 | 209.28 | 201.20 | 209.28 | 209.28 | 160 |
| 2025-12-16 | 208.00 | 209.28 | 205.00 | 209.28 | 209.28 | 232 |
| 2025-12-15 | 210.02 | 210.02 | 209.00 | 209.28 | 209.28 | 243 |
| 2025-12-12 | 213.10 | 220.60 | 206.00 | 208.38 | 208.38 | 510 |
| 2025-12-11 | 214.00 | 219.00 | 210.20 | 215.86 | 215.86 | 248 |
| 2025-12-10 | 219.00 | 219.00 | 208.00 | 213.78 | 213.78 | 482 |
| 2025-12-09 | 212.21 | 219.99 | 212.20 | 218.27 | 218.27 | 243 |
| 2025-12-08 | 222.10 | 222.10 | 214.00 | 220.00 | 220.00 | 1,600 |
| 2025-12-05 | 226.20 | 229.79 | 214.20 | 223.03 | 223.03 | 443 |
| 2025-12-04 | 235.11 | 238.49 | 220.00 | 226.27 | 226.27 | 1,104 |
| 2025-12-03 | 244.80 | 244.80 | 240.00 | 240.14 | 240.14 | 203 |
| 2025-12-02 | 251.61 | 251.61 | 231.00 | 240.21 | 240.21 | 615 |
| 2025-12-01 | 307.49 | 307.49 | 251.59 | 252.49 | 252.49 | 17,181 |
| 2025-11-28 | 279.54 | 279.54 | 255.11 | 279.54 | 279.54 | 1,988 |
| 2025-11-27 | 229.99 | 254.13 | 211.50 | 254.13 | 254.13 | 6,577 |
| 2025-11-26 | 240.00 | 252.88 | 220.00 | 231.03 | 231.03 | 14,528 |
| 2025-11-25 | 219.00 | 229.89 | 195.00 | 229.89 | 229.89 | 7,348 |
| 2025-11-24 | 211.01 | 211.01 | 189.12 | 208.99 | 208.99 | 345 |
| 2025-11-21 | 209.00 | 225.49 | 193.00 | 210.05 | 210.05 | 130 |
| 2025-11-20 | 198.66 | 234.99 | 198.66 | 213.29 | 213.29 | 588 |
| 2025-11-19 | 239.45 | 239.45 | 218.00 | 220.73 | 220.73 | 8,706 |
| 2025-11-18 | 190.00 | 217.68 | 180.10 | 217.68 | 217.68 | 2,340 |
| 2025-11-17 | 184.90 | 198.13 | 184.90 | 197.89 | 197.89 | 1,956 |
| 2025-11-14 | 179.90 | 180.12 | 162.11 | 180.12 | 180.12 | 94 |
| 2025-11-13 | 180.00 | 180.12 | 180.00 | 180.12 | 180.12 | 32 |
| 2025-11-12 | 184.99 | 184.99 | 177.43 | 180.12 | 180.12 | 42 |
| 2025-11-11 | 178.01 | 180.12 | 178.01 | 180.12 | 180.12 | 12 |
| 2025-11-10 | 177.01 | 180.12 | 177.01 | 180.12 | 180.12 | 1 |
| 2025-11-06 | 180.56 | 184.00 | 180.00 | 180.12 | 180.12 | 537 |
| 2025-11-05 | 179.98 | 180.00 | 179.98 | 180.00 | 180.00 | 52 |
| 2025-11-04 | 180.00 | 181.02 | 180.00 | 180.00 | 180.00 | 9 |
| 2025-11-03 | 180.00 | 180.02 | 179.99 | 180.00 | 180.00 | 739 |
| 2025-10-31 | 186.18 | 186.18 | 182.00 | 186.18 | 186.18 | 12 |
| 2025-10-30 | 180.00 | 186.18 | 180.00 | 186.18 | 186.18 | 16 |
| 2025-10-29 | 179.79 | 186.18 | 179.79 | 186.18 | 186.18 | 3 |
| 2025-10-28 | 189.89 | 189.89 | 180.00 | 186.18 | 186.18 | 19 |
| 2025-10-27 | 200.00 | 200.00 | 167.56 | 186.18 | 186.18 | 125 |
| 2025-10-23 | 190.00 | 192.92 | 185.50 | 186.18 | 186.18 | 675 |
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.