Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 137.40 | 137.47 | 137.40 | 137.47 | 137.47 | 5 |
| 2025-07-24 | 135.00 | 137.47 | 131.02 | 137.47 | 137.47 | 9 |
| 2025-07-23 | 134.00 | 137.47 | 133.00 | 137.47 | 137.47 | 2 |
| 2025-07-22 | 135.10 | 137.50 | 132.00 | 137.47 | 137.47 | 431 |
| 2025-07-21 | 139.99 | 143.79 | 134.11 | 143.79 | 143.79 | 121 |
| 2025-07-18 | 130.00 | 147.08 | 121.11 | 143.79 | 143.79 | 251 |
| 2025-07-17 | 125.00 | 136.11 | 116.00 | 134.33 | 134.33 | 455 |
| 2025-07-16 | 125.00 | 125.00 | 115.10 | 123.74 | 123.74 | 34 |
| 2025-07-15 | 130.00 | 130.00 | 122.00 | 123.74 | 123.74 | 303 |
| 2025-07-14 | 130.00 | 130.00 | 129.99 | 130.00 | 130.00 | 284 |
| 2025-07-11 | 134.00 | 139.50 | 134.00 | 137.28 | 137.28 | 304 |
| 2025-07-10 | 134.99 | 141.00 | 129.41 | 129.41 | 129.41 | 191 |
| 2025-07-09 | 139.90 | 141.44 | 120.48 | 129.41 | 129.41 | 1,923 |
| 2025-07-08 | 135.90 | 142.99 | 122.20 | 133.87 | 133.87 | 73 |
| 2025-07-07 | 141.40 | 141.40 | 130.00 | 133.87 | 133.87 | 436 |
| 2025-07-04 | 138.99 | 143.00 | 130.00 | 131.56 | 131.56 | 178 |
| 2025-07-03 | 139.98 | 141.00 | 130.00 | 131.56 | 131.56 | 45 |
| 2025-07-02 | 135.90 | 135.90 | 131.00 | 131.56 | 131.56 | 16 |
| 2025-07-01 | 134.99 | 143.99 | 131.01 | 131.56 | 131.56 | 136 |
| 2025-06-30 | 139.80 | 139.80 | 130.01 | 131.56 | 131.56 | 288 |
| 2025-06-27 | 138.70 | 142.99 | 132.00 | 133.67 | 133.67 | 33 |
| 2025-06-26 | 139.99 | 139.99 | 132.71 | 133.67 | 133.67 | 294 |
| 2025-06-25 | 149.99 | 149.99 | 130.36 | 132.71 | 132.71 | 1,682 |
| 2025-06-20 | 140.00 | 144.84 | 140.00 | 144.84 | 144.84 | 1 |
| 2025-06-19 | 140.00 | 144.84 | 132.11 | 144.84 | 144.84 | 53 |
| 2025-06-17 | 141.01 | 144.84 | 130.60 | 144.84 | 144.84 | 74 |
| 2025-06-16 | 145.00 | 145.00 | 144.84 | 144.84 | 144.84 | 1 |
| 2025-06-13 | 141.00 | 144.84 | 130.55 | 144.84 | 144.84 | 33 |
| 2025-06-11 | 150.01 | 150.01 | 144.84 | 144.84 | 144.84 | 31 |
| 2025-06-10 | 151.00 | 151.00 | 142.12 | 144.84 | 144.84 | 1,410 |
| 2025-06-04 | 154.99 | 157.91 | 143.20 | 157.91 | 157.91 | 13 |
| 2025-06-03 | 140.00 | 157.95 | 131.00 | 157.91 | 157.91 | 615 |
| 2025-06-02 | 142.97 | 144.00 | 142.97 | 143.97 | 143.97 | 200 |
| 2025-05-30 | 137.80 | 145.90 | 130.00 | 131.39 | 131.39 | 232 |
| 2025-05-29 | 125.00 | 139.90 | 121.00 | 139.25 | 139.25 | 448 |
| 2025-05-27 | 133.25 | 160.00 | 133.25 | 133.78 | 133.78 | 801 |
| 2025-05-26 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 470 |
| 2025-05-23 | 147.10 | 160.00 | 132.26 | 148.62 | 148.62 | 489 |
| 2025-05-22 | 134.99 | 146.08 | 125.01 | 146.02 | 146.02 | 3,071 |
| 2025-05-21 | 125.00 | 137.23 | 125.00 | 132.80 | 132.80 | 338 |
| 2025-05-20 | 124.75 | 130.00 | 124.00 | 124.75 | 124.75 | 104 |
| 2025-05-19 | 124.65 | 124.87 | 102.26 | 124.75 | 124.75 | 1,406 |
| 2025-05-16 | 113.26 | 137.00 | 113.26 | 113.52 | 113.52 | 507 |
| 2025-05-14 | 121.02 | 125.84 | 121.02 | 125.84 | 125.84 | 19 |
| 2025-05-13 | 114.00 | 125.84 | 114.00 | 125.84 | 125.84 | 114 |
| 2025-05-12 | 113.26 | 125.84 | 113.26 | 125.84 | 125.84 | 70 |
| 2025-05-08 | 113.26 | 125.84 | 113.26 | 125.84 | 125.84 | 145 |
| 2025-05-06 | 122.00 | 125.84 | 122.00 | 125.84 | 125.84 | 20 |
| 2025-05-05 | 117.59 | 125.84 | 117.59 | 125.84 | 125.84 | 100 |
| 2025-04-30 | 113.26 | 125.84 | 113.26 | 125.84 | 125.84 | 3 |
| 2025-04-29 | 113.30 | 125.84 | 113.30 | 125.84 | 125.84 | 34 |
| 2025-04-23 | 125.00 | 125.84 | 125.00 | 125.84 | 125.84 | 5 |
| 2025-04-22 | 117.28 | 130.00 | 117.28 | 125.84 | 125.84 | 121 |
| 2025-04-21 | 114.00 | 138.42 | 114.00 | 125.84 | 125.84 | 158 |
| 2025-04-18 | 142.50 | 142.50 | 116.68 | 125.84 | 125.84 | 410 |
| 2025-04-16 | 117.07 | 129.64 | 117.07 | 129.64 | 129.64 | 2 |
| 2025-04-14 | 116.70 | 129.64 | 116.70 | 129.64 | 129.64 | 137 |
| 2025-04-11 | 117.01 | 134.00 | 117.01 | 129.64 | 129.64 | 355 |
| 2025-04-10 | 122.80 | 135.00 | 122.80 | 127.36 | 127.36 | 1,036 |
| 2025-04-09 | 116.10 | 138.00 | 116.10 | 136.40 | 136.40 | 317 |
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.