Ellcot Spinning Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	99.000	99.000	99.000	99.000	83.468	500
2023-10-05	104.75	104.75	104.75	104.75	88.316	500
2023-10-04	102.10	102.30	102.10	102.30	86.250	1,500
2023-10-03	95.200	95.200	95.200	95.200	80.264	500
2023-09-28	89.150	89.150	89.150	89.150	75.163	500
2023-09-25	96.250	96.250	96.250	96.250	81.149	500
2023-09-22	104.00	104.00	104.00	104.00	87.683	500
2023-07-11	97.130	97.130	97.130	97.130	81.891	1,000
2023-07-10	100.00	100.00	97.130	97.130	81.891	5,500
2023-07-07	105.00	105.00	105.00	105.00	88.526	500
2023-07-06	100.28	100.28	100.28	100.28	84.547	500
2023-06-26	93.410	93.410	93.280	93.280	78.645	1,200
2023-06-21	100.84	100.84	100.84	100.84	85.019	200
2023-06-20	100.84	100.84	100.84	100.84	85.019	300
2023-06-16	93.800	93.800	93.800	93.800	79.084	400
2023-06-15	100.99	101.61	100.99	101.40	85.491	300
2023-06-12	92.000	104.00	90.210	94.520	79.691	3,000
2023-06-09	100.00	100.00	97.520	97.520	82.220	1,800
2023-06-07	105.43	105.43	105.43	105.43	88.889	300
2023-06-06	105.43	113.98	105.43	113.98	96.098	200
2023-06-05	105.99	114.20	105.99	113.98	96.098	700
2023-06-02	106.32	106.32	106.32	106.32	89.639	500
2023-05-30	106.32	106.32	106.32	106.32	89.639	1,500
2023-05-29	98.000	98.900	98.000	98.900	83.383	900
2023-05-26	92.000	92.000	92.000	92.000	77.566	300
2023-05-25	94.000	94.000	94.000	94.000	79.252	1,000
2023-05-24	90.000	97.500	90.000	94.150	79.379	500
2023-05-18	90.940	90.950	90.940	90.940	76.672	2,600
2023-05-17	84.600	84.600	84.600	84.600	71.327	300
2023-05-16	90.300	90.300	88.010	88.010	74.202	600
2023-05-15	90.310	90.310	84.000	84.000	70.821	600
2023-05-12	84.010	84.010	84.010	84.010	70.830	300
2023-05-10	88.710	88.710	88.710	88.710	74.792	600
2023-05-09	93.000	93.000	82.050	82.530	69.582	700
2023-05-08	87.010	87.010	87.010	87.010	73.359	100
2023-05-05	85.020	88.000	85.020	87.010	73.359	300
2023-05-04	88.010	88.150	88.010	88.060	74.244	300
2023-04-28	92.010	95.800	92.000	92.720	78.173	900
2023-04-27	98.000	98.000	96.000	97.200	81.950	500
2023-04-26	99.000	100.00	99.000	99.050	83.510	1,200
2023-04-20	97.990	105.00	97.990	105.00	88.526	3,600
2023-04-19	105.93	105.93	105.93	105.93	89.310	400
2023-04-18	100.00	100.00	99.890	99.890	84.218	1,400
2023-04-17	108.98	108.98	102.99	107.98	91.039	600
2023-04-12	105.44	105.44	105.44	105.44	88.897	300
2023-04-11	99.900	99.900	99.900	99.900	84.227	2,900
2023-04-07	108.57	108.57	108.57	108.57	91.536	500
2023-04-06	101.00	101.00	101.00	101.00	85.154	300
2023-04-05	100.00	108.00	100.00	108.00	91.056	100
2023-04-03	101.00	108.00	101.00	108.00	91.056	100
2023-03-28	101.75	109.99	101.75	109.99	92.734	200
2023-03-27	101.75	109.99	101.75	109.99	92.734	100
2023-03-22	109.99	109.99	109.99	109.99	92.734	300
2023-03-20	106.19	106.19	106.19	106.19	89.530	500
2023-03-17	118.00	118.00	110.00	114.80	96.789	500
2023-03-15	115.90	115.90	111.80	111.96	94.394	800
2023-03-14	107.95	107.95	107.95	107.95	91.014	300
2023-03-13	101.00	102.00	101.00	101.53	85.601	300
2023-03-08	113.99	114.99	106.37	106.54	89.825	3,900
2023-03-06	106.37	114.99	106.37	114.99	96.949	200

← NewerPage 10 of 14 · 784 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-20	4.0000 PKR
2024-10-18	5.0000 PKR
2023-10-19	6.0000 PKR
2022-10-19	10.0000 PKR
2021-10-20	2.5000 PKR
2021-05-12	7.5000 PKR
2021-05-05	7.5000 PKR
2019-10-17	6.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.