Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 117.00 | 128.49 | 117.00 | 128.49 | 128.49 | 80 |
| 2025-04-07 | 128.47 | 128.49 | 128.47 | 128.49 | 128.49 | 21 |
| 2025-04-03 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | 1 |
| 2025-03-27 | 135.93 | 151.03 | 135.93 | 151.03 | 151.03 | 184 |
| 2025-03-26 | 135.93 | 151.03 | 135.93 | 151.03 | 151.03 | 30 |
| 2025-03-25 | 135.94 | 151.03 | 135.93 | 151.03 | 151.03 | 55 |
| 2025-03-24 | 153.10 | 153.10 | 126.08 | 151.03 | 151.03 | 533 |
| 2025-03-21 | 126.06 | 140.05 | 126.06 | 140.05 | 140.05 | 54 |
| 2025-03-20 | 138.00 | 140.05 | 126.05 | 140.05 | 140.05 | 70 |
| 2025-03-19 | 119.98 | 140.18 | 119.98 | 140.05 | 140.05 | 205 |
| 2025-03-17 | 120.00 | 127.48 | 120.00 | 127.48 | 127.48 | 1 |
| 2025-03-14 | 110.01 | 128.50 | 110.01 | 127.48 | 127.48 | 204 |
| 2025-03-13 | 111.02 | 129.00 | 110.00 | 121.16 | 121.16 | 161 |
| 2025-03-10 | 110.11 | 121.16 | 110.11 | 121.16 | 121.16 | 51 |
| 2025-02-25 | 119.99 | 122.10 | 110.00 | 121.16 | 121.16 | 356 |
| 2025-02-21 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1 |
| 2025-02-19 | 112.00 | 122.99 | 102.00 | 111.00 | 111.00 | 4,775 |
| 2025-02-18 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 261 |
| 2025-02-17 | 138.41 | 152.00 | 125.00 | 125.00 | 125.00 | 663 |
| 2025-02-10 | 138.50 | 138.50 | 120.00 | 138.41 | 138.41 | 201 |
| 2025-02-03 | 121.00 | 128.50 | 121.00 | 127.36 | 127.36 | 210 |
| 2025-01-30 | 120.00 | 121.64 | 120.00 | 121.64 | 121.64 | 1 |
| 2025-01-29 | 121.64 | 121.64 | 119.00 | 121.64 | 121.64 | 13 |
| 2025-01-24 | 121.75 | 121.75 | 105.00 | 121.64 | 121.64 | 302 |
| 2025-01-22 | 111.00 | 111.00 | 110.60 | 111.00 | 111.00 | 302 |
| 2025-01-14 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1 |
| 2025-01-08 | 96.000 | 108.50 | 95.700 | 103.00 | 103.00 | 82 |
| 2025-01-07 | 103.00 | 103.00 | 92.700 | 103.00 | 103.00 | 49 |
| 2025-01-03 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 301 |
| 2025-01-01 | 102.20 | 102.20 | 94.400 | 94.400 | 94.400 | 40 |
| 2024-12-31 | 94.880 | 94.880 | 92.000 | 94.400 | 94.400 | 284 |
| 2024-12-30 | 87.870 | 87.870 | 87.500 | 87.500 | 87.500 | 301 |
| 2024-12-24 | 81.000 | 82.000 | 81.000 | 81.250 | 81.250 | 400 |
| 2024-12-19 | 71.000 | 75.000 | 71.000 | 75.000 | 75.000 | 1 |
| 2024-12-18 | 75.100 | 75.100 | 75.000 | 75.000 | 75.000 | 2,362 |
| 2024-12-17 | 80.000 | 80.000 | 79.870 | 79.870 | 79.870 | 195 |
| 2024-12-16 | 81.000 | 86.000 | 79.610 | 79.870 | 79.870 | 4,600 |
| 2024-12-12 | 80.000 | 88.450 | 80.000 | 88.450 | 88.450 | 6,648 |
| 2024-12-05 | 94.750 | 94.750 | 88.450 | 88.450 | 88.450 | 60 |
| 2024-12-04 | 79.650 | 95.000 | 79.650 | 88.450 | 88.450 | 59 |
| 2024-12-03 | 93.000 | 93.000 | 88.000 | 88.450 | 88.450 | 2,493 |
| 2024-12-02 | 80.000 | 95.690 | 80.000 | 85.250 | 85.250 | 547 |
| 2024-11-29 | 87.000 | 87.450 | 86.500 | 87.030 | 87.030 | 2,037 |
| 2024-11-28 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 500 |
| 2024-11-27 | 79.000 | 79.000 | 72.390 | 72.390 | 72.390 | 300 |
| 2024-11-26 | 79.000 | 79.000 | 72.390 | 72.390 | 72.390 | 300 |
| 2024-11-25 | 79.500 | 79.600 | 72.390 | 72.390 | 72.390 | 300 |
| 2024-11-22 | 79.000 | 79.500 | 72.390 | 72.390 | 72.390 | 300 |
| 2024-11-21 | 79.600 | 79.600 | 72.390 | 72.390 | 72.390 | 300 |
| 2024-11-20 | 79.600 | 79.600 | 72.390 | 72.390 | 72.390 | 300 |
| 2024-11-19 | 79.000 | 79.600 | 72.390 | 72.390 | 72.390 | 300 |
| 2024-11-18 | 72.390 | 79.500 | 72.390 | 72.390 | 72.390 | 300 |
| 2024-11-15 | 79.600 | 79.600 | 72.390 | 72.390 | 72.390 | 300 |
| 2024-11-13 | 65.500 | 72.390 | 65.500 | 72.390 | 72.390 | 1 |
| 2024-11-12 | 79.600 | 79.600 | 72.390 | 72.390 | 72.390 | 11 |
| 2024-11-08 | 72.390 | 79.600 | 65.250 | 72.390 | 72.390 | 6,000 |
| 2024-11-04 | 66.750 | 72.390 | 66.750 | 72.390 | 72.390 | 31 |
| 2024-10-31 | 65.300 | 79.600 | 65.250 | 72.390 | 72.390 | 5 |
| 2024-10-28 | 79.000 | 79.000 | 72.390 | 72.390 | 72.390 | 1,001 |
| 2024-10-24 | 72.340 | 72.390 | 72.340 | 72.390 | 72.390 | 1,659 |
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.