Ellcot Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	131.20	131.20	131.00	131.10	102.22	200
2022-10-03	134.51	134.51	134.51	134.51	104.88	200
2022-09-30	143.15	143.50	143.01	143.26	111.70	400
2022-09-29	139.05	155.00	139.05	153.90	120.00	1,700
2022-09-28	155.00	155.00	145.00	150.00	116.96	400
2022-09-14	150.00	150.00	150.00	150.00	116.96	300
2022-08-30	161.32	161.32	161.32	161.32	125.78	100
2022-08-22	155.00	164.98	150.00	161.32	125.78	2,700
2022-08-18	148.11	160.00	148.11	160.00	124.75	700
2022-08-17	142.05	162.00	142.05	159.15	124.09	900
2022-08-16	152.00	152.00	152.00	152.00	118.52	200
2022-08-15	146.02	165.00	145.05	164.06	127.92	2,400
2022-08-12	137.00	158.00	137.00	156.81	122.27	2,100
2022-08-11	148.00	148.00	148.00	148.00	115.40	200
2022-08-10	147.07	160.00	147.07	160.00	124.75	7,500
2022-08-05	158.99	158.99	158.99	158.99	123.97	200
2022-08-03	146.99	152.40	146.99	152.40	118.83	500
2022-08-02	142.13	142.13	142.13	142.13	110.82	200
2022-08-01	133.00	133.94	124.60	132.22	103.09	2,600
2022-07-29	121.01	130.00	121.01	124.60	97.153	400
2022-07-28	126.01	143.00	126.00	127.58	99.476	500
2022-07-27	134.33	134.34	134.33	134.34	104.75	300
2022-07-26	145.22	145.22	145.22	145.22	113.23	300
2022-07-19	145.22	156.99	145.22	156.99	122.41	100
2022-07-15	156.99	156.99	156.99	156.99	122.41	200
2022-07-14	150.78	150.78	150.78	150.78	117.57	500
2022-07-05	163.00	163.00	163.00	163.00	127.09	700
2022-07-01	150.77	172.00	150.77	157.85	123.08	1,600
2022-06-29	162.99	162.99	162.99	162.99	127.09	200
2022-06-28	157.00	157.00	157.00	157.00	122.42	200
2022-06-27	156.99	156.99	150.00	150.00	116.96	500
2022-06-24	168.75	168.75	146.10	148.05	115.44	400
2022-06-23	156.99	156.99	156.99	156.99	122.41	200
2022-06-22	150.99	150.99	150.99	150.99	117.73	200
2022-06-21	136.01	145.00	136.01	145.00	113.06	4,200
2022-06-20	144.95	144.95	144.95	144.95	113.02	200
2022-06-17	138.01	159.10	138.01	156.66	122.15	5,900
2022-06-16	143.38	148.00	143.38	148.00	115.40	400
2022-06-15	140.00	155.00	140.00	155.00	120.86	1,200
2022-06-14	147.20	155.00	147.20	151.26	117.94	300
2022-06-13	159.10	159.11	159.10	159.11	124.06	400
2022-06-10	182.64	182.64	157.16	171.95	134.07	1,300
2022-06-07	169.90	169.90	169.90	169.90	132.47	200
2022-06-06	152.00	163.99	152.00	163.99	127.87	6,200
2022-06-03	153.99	153.99	153.99	153.99	120.07	200
2022-06-02	147.93	147.93	147.93	147.93	115.34	200
2022-06-01	122.06	137.61	122.06	137.61	107.30	1,100
2022-05-31	125.81	146.00	125.81	128.01	99.812	500
2022-05-30	128.00	136.00	117.84	136.00	106.04	1,100
2022-05-25	125.01	125.01	125.01	125.01	97.472	200
2022-05-24	134.13	134.13	134.13	134.13	104.58	200
2022-05-23	145.00	145.00	145.00	145.00	113.06	200
2022-04-28	144.00	150.50	144.00	149.83	116.82	8,100
2022-04-20	149.80	150.00	140.00	140.00	109.16	7,700
2022-04-19	140.00	142.64	140.00	141.88	110.63	1,200
2022-04-18	136.00	136.00	121.51	132.69	103.46	1,700
2022-04-15	125.15	144.00	125.15	126.57	98.689	700
2022-04-14	116.67	135.00	116.67	134.00	104.48	2,400
2022-04-13	116.01	134.35	116.01	126.01	98.252	1,700
2022-04-12	125.01	125.01	125.01	125.01	97.472	200

← NewerPage 12 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.