Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 190.00 | 192.92 | 185.50 | 186.18 | 186.18 | 675 |
| 2025-10-22 | 192.50 | 195.26 | 192.50 | 195.26 | 195.26 | 10 |
| 2025-10-21 | 186.86 | 196.96 | 186.00 | 195.26 | 195.26 | 21 |
| 2025-10-20 | 192.01 | 195.26 | 186.00 | 195.26 | 195.26 | 13 |
| 2025-10-17 | 195.10 | 205.99 | 195.10 | 195.26 | 195.26 | 562 |
| 2025-10-16 | 188.01 | 220.00 | 188.01 | 207.00 | 207.00 | 20 |
| 2025-10-15 | 192.00 | 214.00 | 192.00 | 207.00 | 207.00 | 14 |
| 2025-10-14 | 191.91 | 207.00 | 191.90 | 207.00 | 207.00 | 323 |
| 2025-10-13 | 194.50 | 194.50 | 188.50 | 188.50 | 188.50 | 16 |
| 2025-10-10 | 189.99 | 192.49 | 188.50 | 188.50 | 188.50 | 22 |
| 2025-10-09 | 195.95 | 210.00 | 185.00 | 188.50 | 188.50 | 639 |
| 2025-10-08 | 210.12 | 210.12 | 195.00 | 196.20 | 196.20 | 177 |
| 2025-10-07 | 213.13 | 225.00 | 195.95 | 209.46 | 209.46 | 399 |
| 2025-10-06 | 224.00 | 233.12 | 210.00 | 211.44 | 211.44 | 255 |
| 2025-10-03 | 220.20 | 233.12 | 220.20 | 233.12 | 233.12 | 17 |
| 2025-10-02 | 225.25 | 238.00 | 210.10 | 233.12 | 233.12 | 246 |
| 2025-10-01 | 215.15 | 240.00 | 215.15 | 231.20 | 231.20 | 168 |
| 2025-09-30 | 237.00 | 244.90 | 220.00 | 221.27 | 221.27 | 519 |
| 2025-09-29 | 269.89 | 269.89 | 222.14 | 227.90 | 227.90 | 2,138 |
| 2025-09-26 | 229.88 | 246.82 | 226.05 | 246.82 | 246.82 | 4,180 |
| 2025-09-25 | 222.00 | 224.99 | 207.01 | 224.38 | 224.38 | 361 |
| 2025-09-24 | 215.89 | 230.62 | 215.89 | 230.01 | 230.01 | 1,174 |
| 2025-09-23 | 216.11 | 228.00 | 208.00 | 209.65 | 209.65 | 540 |
| 2025-09-22 | 214.14 | 230.48 | 214.00 | 230.48 | 230.48 | 96 |
| 2025-09-19 | 230.00 | 245.00 | 224.01 | 230.48 | 230.48 | 854 |
| 2025-09-18 | 204.99 | 223.92 | 201.01 | 223.92 | 223.92 | 1,477 |
| 2025-09-17 | 203.56 | 203.56 | 200.10 | 203.56 | 203.56 | 118 |
| 2025-09-16 | 201.34 | 219.99 | 201.34 | 203.56 | 203.56 | 190 |
| 2025-09-15 | 212.00 | 214.99 | 195.01 | 201.34 | 201.34 | 149 |
| 2025-09-12 | 235.00 | 235.00 | 210.00 | 211.41 | 211.41 | 662 |
| 2025-09-10 | 210.00 | 230.00 | 195.18 | 224.96 | 224.96 | 408 |
| 2025-09-09 | 215.01 | 229.50 | 210.00 | 215.00 | 215.00 | 219 |
| 2025-09-08 | 230.00 | 230.00 | 211.01 | 221.03 | 221.03 | 433 |
| 2025-09-05 | 231.00 | 258.17 | 211.26 | 225.42 | 225.42 | 1,483 |
| 2025-09-04 | 225.00 | 239.90 | 225.00 | 234.73 | 234.73 | 1,310 |
| 2025-09-03 | 226.99 | 244.00 | 211.00 | 223.75 | 223.75 | 2,031 |
| 2025-09-02 | 248.00 | 248.00 | 215.02 | 221.87 | 221.87 | 138 |
| 2025-09-01 | 232.93 | 249.90 | 232.93 | 233.02 | 233.02 | 7,763 |
| 2025-08-29 | 280.00 | 315.95 | 258.81 | 258.81 | 258.81 | 5,562 |
| 2025-08-28 | 287.57 | 287.57 | 286.23 | 287.57 | 287.57 | 4,369 |
| 2025-08-27 | 260.00 | 261.43 | 260.00 | 261.43 | 261.43 | 1,648 |
| 2025-08-26 | 237.05 | 237.66 | 237.05 | 237.66 | 237.66 | 2,433 |
| 2025-08-25 | 181.24 | 216.05 | 177.76 | 216.05 | 216.05 | 2,283 |
| 2025-08-20 | 195.00 | 198.80 | 163.50 | 196.41 | 196.41 | 171 |
| 2025-08-19 | 183.32 | 196.00 | 168.02 | 181.56 | 181.56 | 179 |
| 2025-08-18 | 153.37 | 182.19 | 153.37 | 181.56 | 181.56 | 2,004 |
| 2025-08-15 | 151.00 | 165.63 | 151.00 | 165.63 | 165.63 | 33 |
| 2025-08-13 | 156.15 | 165.63 | 156.15 | 165.63 | 165.63 | 18 |
| 2025-08-12 | 153.49 | 166.39 | 142.50 | 165.63 | 165.63 | 1,296 |
| 2025-08-11 | 152.14 | 152.14 | 141.10 | 151.26 | 151.26 | 220 |
| 2025-08-08 | 137.51 | 151.26 | 135.01 | 151.26 | 151.26 | 2,413 |
| 2025-08-07 | 125.51 | 137.52 | 125.51 | 137.51 | 137.51 | 953 |
| 2025-08-06 | 130.01 | 135.00 | 124.00 | 125.02 | 125.02 | 928 |
| 2025-08-05 | 126.00 | 137.41 | 126.00 | 137.41 | 137.41 | 1 |
| 2025-08-01 | 125.11 | 137.41 | 125.00 | 137.41 | 137.41 | 21 |
| 2025-07-31 | 137.47 | 137.47 | 130.00 | 137.41 | 137.41 | 504 |
| 2025-07-30 | 134.89 | 137.47 | 130.00 | 137.47 | 137.47 | 5 |
| 2025-07-29 | 129.00 | 137.47 | 129.00 | 137.47 | 137.47 | 3 |
| 2025-07-28 | 134.99 | 137.47 | 130.20 | 137.47 | 137.47 | 39 |
| 2025-07-25 | 137.40 | 137.47 | 137.40 | 137.47 | 137.47 | 5 |
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.