Ellcot Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	134.38	134.38	134.38	134.38	104.78	400
2022-04-08	125.01	125.01	125.01	125.01	97.472	200
2022-04-07	132.10	132.10	132.10	132.10	103.00	300
2022-04-06	142.73	142.73	142.73	142.73	111.29	1,000
2022-04-05	158.00	158.00	146.90	154.30	120.31	300
2022-04-04	148.90	148.90	148.90	148.90	116.10	200
2022-04-01	139.99	139.99	139.50	139.75	108.97	200
2022-03-30	122.00	130.99	122.00	130.95	102.10	1,200
2022-03-29	122.00	122.00	122.00	122.00	95.125	200
2022-03-28	122.00	122.00	122.00	122.00	95.125	500
2022-03-25	122.00	122.00	122.00	122.00	95.125	300
2022-03-22	123.00	123.00	123.00	123.00	95.905	300
2022-03-07	151.00	153.00	132.17	132.17	103.06	800
2022-02-24	142.80	142.90	142.80	142.88	111.41	300
2022-02-14	141.90	141.90	141.00	141.00	109.94	100
2022-02-10	143.99	144.00	140.00	141.00	109.94	1,500
2022-02-09	137.50	140.00	137.50	139.31	108.62	800
2022-02-08	118.53	136.70	118.53	136.70	106.59	800
2022-02-04	126.81	127.56	126.81	127.19	99.172	200
2022-02-03	123.01	137.01	123.01	137.01	106.83	700
2022-02-02	117.00	135.15	117.00	127.59	99.484	700
2022-01-31	115.61	134.25	115.61	126.11	98.330	1,600
2022-01-28	124.88	124.90	124.88	124.89	97.379	300
2022-01-27	135.00	135.00	135.00	135.00	105.26	800
2022-01-26	135.05	135.05	135.05	135.05	105.30	300
2022-01-25	145.99	145.99	145.99	145.99	113.83	200
2022-01-21	141.40	141.40	139.99	140.00	109.16	900
2022-01-20	154.90	154.90	135.05	135.05	105.30	2,500
2022-01-19	145.99	145.99	145.99	145.99	113.83	200
2022-01-18	138.50	143.98	138.50	143.98	112.26	100
2022-01-17	138.00	143.98	138.00	143.98	112.26	100
2022-01-14	139.99	143.98	139.99	143.98	112.26	600
2022-01-13	135.99	135.99	135.99	135.99	106.03	200
2022-01-12	131.16	131.16	131.16	131.16	102.27	4,800
2022-01-11	122.01	122.01	122.01	122.01	95.133	300
2022-01-10	130.00	131.00	130.00	131.00	102.14	600
2022-01-07	122.01	122.01	122.01	122.01	95.133	300
2022-01-06	117.25	127.00	117.25	127.00	99.024	600
2022-01-05	111.80	129.50	111.80	126.09	98.314	1,600
2022-01-04	120.50	120.50	120.50	120.50	93.956	300
2022-01-03	130.00	130.00	130.00	130.00	101.36	1,200
2021-12-31	141.00	141.00	130.05	130.09	101.43	700
2021-12-30	135.00	135.00	135.00	135.00	105.26	400
2021-12-27	133.00	142.00	133.00	137.50	107.21	200
2021-12-21	135.00	140.00	135.00	140.00	109.16	100
2021-12-16	140.00	140.00	140.00	140.00	109.16	100
2021-12-15	142.00	143.00	139.99	140.00	109.16	8,200
2021-12-07	137.50	137.90	137.50	137.70	107.37	200
2021-11-30	132.50	132.50	132.50	132.50	103.31	100
2021-11-23	130.00	132.50	130.00	132.50	103.31	100
2021-11-19	132.50	132.50	132.50	132.50	103.31	700
2021-11-18	132.50	143.30	132.05	143.15	111.62	900
2021-11-17	127.64	142.99	127.64	142.75	111.30	900
2021-11-12	132.00	137.98	132.00	137.98	107.59	300
2021-11-11	132.00	132.00	130.00	131.00	102.14	500
2021-11-10	129.00	136.00	128.00	132.00	102.92	300
2021-11-09	131.00	131.00	131.00	131.00	102.14	100
2021-11-08	142.99	142.99	131.00	131.00	102.14	2,300
2021-11-05	143.00	144.00	130.10	135.00	105.26	2,200
2021-11-04	142.99	142.99	133.99	133.99	104.47	200

← NewerPage 13 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.