Ellcot Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	114.99	114.99	114.99	114.99	96.949	300
2023-03-02	108.00	109.00	107.60	108.33	91.334	500
2023-02-28	114.95	123.00	106.20	116.06	97.851	400
2023-02-24	113.00	114.90	106.02	114.88	96.856	1,700
2023-02-23	113.00	113.00	112.95	112.99	95.263	600
2023-02-22	113.98	113.98	113.50	113.66	95.828	300
2023-02-21	111.99	111.99	108.00	108.13	91.165	700
2023-02-20	107.48	107.48	107.20	107.42	90.567	1,000
2023-02-17	125.00	125.00	110.25	115.08	97.025	600
2023-02-16	116.66	116.66	116.55	116.55	98.264	600
2023-02-14	128.99	128.99	123.00	126.00	106.23	400
2023-02-13	122.57	122.57	122.57	122.57	103.34	1,700
2023-02-09	119.02	135.00	118.94	132.50	111.71	11,500
2023-02-08	146.50	146.50	128.58	128.58	108.41	600
2023-02-07	139.00	139.00	139.00	139.00	117.19	200
2023-02-06	138.50	138.50	121.00	129.75	109.39	400
2023-02-03	120.00	135.00	118.00	129.98	109.59	700
2023-02-02	118.64	127.00	118.64	126.99	107.07	700
2023-01-30	137.40	137.40	118.24	118.26	99.706	1,800
2023-01-27	147.99	147.99	127.82	127.82	107.77	1,500
2023-01-26	138.18	138.18	138.18	138.18	116.50	100
2023-01-20	156.00	156.00	156.00	156.00	131.52	200
2023-01-18	150.00	150.00	150.00	150.00	126.47	200
2023-01-11	148.00	148.00	148.00	148.00	124.78	200
2023-01-10	144.99	144.99	130.50	138.46	116.74	700
2023-01-09	138.97	138.97	138.97	138.97	117.17	400
2023-01-04	153.90	153.90	153.90	153.90	129.75	200
2023-01-03	143.70	143.70	143.70	143.70	121.15	200
2023-01-02	133.90	133.90	133.90	133.90	112.89	200
2022-12-30	119.98	124.98	119.98	124.98	105.37	400
2022-12-29	112.00	116.87	112.00	116.87	98.534	100
2022-12-28	109.50	116.87	109.50	116.87	98.534	100
2022-12-27	116.62	117.00	116.62	116.87	98.534	1,300
2022-12-26	126.00	126.00	126.00	126.00	106.23	500
2022-12-23	136.21	136.21	136.21	136.21	114.84	300
2022-12-21	141.79	149.98	141.79	147.25	124.15	400
2022-12-20	153.28	153.28	153.28	153.28	129.23	200
2022-12-05	172.79	172.79	172.79	172.79	145.68	100
2022-11-25	178.00	178.00	178.00	178.00	150.07	200
2022-11-24	167.00	167.00	164.99	166.33	140.23	300
2022-11-23	155.86	155.86	155.86	155.86	131.41	200
2022-11-22	148.90	152.74	142.00	144.99	122.24	3,100
2022-11-21	141.99	143.10	141.89	142.09	119.80	1,100
2022-11-18	137.59	137.59	137.59	137.59	116.00	200
2022-11-17	128.01	128.01	126.01	128.00	107.92	4,300
2022-11-16	126.01	126.01	126.01	126.01	106.24	200
2022-11-15	132.00	132.00	132.00	132.00	111.29	100
2022-11-14	125.30	144.00	125.30	131.53	110.89	300
2022-11-11	145.50	145.50	134.61	134.61	113.49	1,200
2022-11-10	145.50	145.50	145.50	145.50	122.67	200
2022-11-08	148.93	160.00	148.93	157.23	132.56	9,600
2022-11-04	161.00	161.00	161.00	161.00	135.74	200
2022-10-28	147.90	157.90	147.90	157.90	133.13	400
2022-10-27	148.00	148.00	148.00	148.00	124.78	200
2022-10-24	131.98	137.90	126.00	137.89	116.26	1,000
2022-10-21	123.13	128.99	123.13	128.99	108.75	400
2022-10-20	123.00	123.13	123.00	123.13	103.81	4,100
2022-10-19	114.50	123.00	114.50	114.54	96.570	300
2022-10-18	132.00	134.00	132.00	133.00	103.70	200
2022-10-11	139.90	139.90	131.10	131.10	102.22	100

← NewerPage 11 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.