Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 79.750 | 79.750 | 65.500 | 65.810 | 65.810 | 2,160 |
| 2024-10-17 | 72.000 | 72.500 | 72.000 | 72.500 | 72.500 | 6 |
| 2024-10-10 | 79.500 | 79.500 | 72.500 | 72.500 | 72.500 | 1 |
| 2024-10-09 | 65.250 | 72.500 | 65.250 | 72.500 | 72.500 | 5 |
| 2024-10-01 | 75.000 | 75.000 | 72.500 | 72.500 | 72.500 | 50 |
| 2024-09-30 | 75.000 | 75.000 | 72.500 | 72.500 | 72.500 | 90 |
| 2024-09-27 | 79.440 | 79.440 | 72.500 | 72.500 | 72.500 | 1 |
| 2024-09-25 | 77.000 | 77.000 | 72.500 | 72.500 | 72.500 | 1 |
| 2024-09-24 | 65.250 | 77.000 | 65.250 | 72.500 | 72.500 | 101 |
| 2024-09-23 | 79.640 | 79.640 | 72.500 | 72.500 | 72.500 | 11 |
| 2024-09-20 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 834 |
| 2024-09-19 | 79.880 | 94.000 | 79.880 | 79.920 | 79.920 | 3,015 |
| 2024-08-20 | 85.500 | 99.380 | 85.500 | 99.310 | 99.310 | 300 |
| 2024-08-19 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 1 |
| 2024-08-16 | 91.000 | 95.000 | 91.000 | 95.000 | 95.000 | 1 |
| 2024-08-15 | 95.000 | 95.000 | 94.660 | 95.000 | 95.000 | 301 |
| 2024-08-13 | 94.000 | 94.000 | 88.250 | 88.250 | 88.250 | 1 |
| 2024-08-09 | 87.000 | 89.000 | 87.000 | 88.250 | 88.250 | 297 |
| 2024-08-08 | 80.000 | 82.450 | 77.000 | 81.340 | 81.340 | 501 |
| 2024-08-07 | 74.990 | 75.000 | 74.990 | 75.000 | 75.000 | 1,550 |
| 2024-08-06 | 69.000 | 70.100 | 69.000 | 69.030 | 69.030 | 515 |
| 2024-08-05 | 69.000 | 72.000 | 69.000 | 69.070 | 69.070 | 769 |
| 2024-08-02 | 72.000 | 76.470 | 72.000 | 76.470 | 76.470 | 12 |
| 2024-07-30 | 76.470 | 76.470 | 76.000 | 76.470 | 76.470 | 401 |
| 2024-07-26 | 69.520 | 69.520 | 69.520 | 69.520 | 69.520 | 1,000 |
| 2024-07-23 | 62.010 | 62.010 | 62.010 | 62.010 | 62.010 | 500 |
| 2024-07-22 | 67.000 | 67.030 | 67.000 | 67.010 | 67.010 | 400 |
| 2024-07-19 | 68.600 | 79.790 | 68.600 | 74.200 | 74.200 | 351 |
| 2024-07-18 | 83.500 | 83.500 | 71.150 | 75.740 | 75.740 | 1,102 |
| 2024-07-15 | 85.000 | 85.000 | 78.620 | 78.620 | 78.620 | 10 |
| 2024-07-12 | 71.150 | 78.620 | 71.150 | 78.620 | 78.620 | 25 |
| 2024-07-10 | 78.620 | 78.620 | 77.000 | 78.620 | 78.620 | 401 |
| 2024-07-04 | 70.000 | 71.800 | 70.000 | 71.800 | 71.800 | 149 |
| 2024-07-03 | 68.000 | 71.800 | 68.000 | 71.800 | 71.800 | 31 |
| 2024-07-01 | 70.000 | 71.800 | 70.000 | 71.800 | 71.800 | 32 |
| 2024-06-28 | 70.400 | 71.800 | 70.400 | 71.800 | 71.800 | 10 |
| 2024-06-27 | 71.800 | 71.800 | 71.800 | 71.800 | 71.800 | 610 |
| 2024-06-26 | 71.160 | 78.200 | 71.160 | 78.200 | 78.200 | 246 |
| 2024-06-25 | 72.000 | 78.200 | 72.000 | 78.200 | 78.200 | 125 |
| 2024-06-24 | 73.000 | 78.200 | 73.000 | 78.200 | 78.200 | 201 |
| 2024-06-20 | 71.550 | 78.200 | 71.550 | 78.200 | 78.200 | 273 |
| 2024-06-14 | 75.000 | 78.200 | 74.000 | 78.200 | 78.200 | 218 |
| 2024-06-12 | 78.200 | 78.200 | 78.200 | 78.200 | 78.200 | 358 |
| 2024-06-05 | 89.900 | 89.900 | 78.620 | 85.460 | 85.460 | 60 |
| 2024-06-03 | 79.000 | 85.460 | 79.000 | 85.460 | 85.460 | 212 |
| 2024-05-31 | 78.620 | 85.460 | 78.620 | 85.460 | 85.460 | 100 |
| 2024-05-30 | 79.000 | 85.460 | 79.000 | 85.460 | 85.460 | 10 |
| 2024-05-29 | 78.620 | 85.460 | 78.620 | 85.460 | 85.460 | 267 |
| 2024-05-20 | 85.460 | 85.460 | 85.460 | 85.460 | 85.460 | 3,000 |
| 2024-05-17 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 500 |
| 2024-05-16 | 75.000 | 75.250 | 75.000 | 75.250 | 75.250 | 1,000 |
| 2024-05-14 | 68.000 | 70.000 | 68.000 | 70.000 | 70.000 | 1,000 |
| 2024-05-02 | 67.550 | 69.950 | 62.500 | 67.550 | 67.550 | 500 |
| 2024-04-18 | 67.600 | 74.900 | 67.550 | 67.550 | 67.550 | 3,500 |
| 2024-03-20 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 500 |
| 2024-03-08 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 500 |
| 2024-03-01 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 500 |
| 2024-02-21 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 500 |
| 2023-12-18 | 63.320 | 63.320 | 63.320 | 63.320 | 63.320 | 500 |
| 2023-12-14 | 68.450 | 68.450 | 68.450 | 68.450 | 68.450 | 500 |
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.