Ellcot Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 120.00 | 124.65 | 120.00 | 122.59 | 122.59 | 500 |
| 2026-07-14 | 115.10 | 125.00 | 113.25 | 113.32 | 113.32 | 932 |
| 2026-07-10 | 122.00 | 131.00 | 122.00 | 125.06 | 125.06 | 936 |
| 2026-07-09 | 134.99 | 134.99 | 132.38 | 132.38 | 132.38 | 1 |
| 2026-07-08 | 114.01 | 135.00 | 114.01 | 132.38 | 132.38 | 676 |
| 2026-07-07 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1 |
| 2026-07-06 | 114.15 | 125.00 | 114.15 | 125.00 | 125.00 | 7 |
| 2026-07-03 | 114.01 | 128.00 | 114.01 | 125.00 | 125.00 | 102 |
| 2026-07-02 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,000 |
| 2026-06-30 | 125.00 | 125.00 | 120.04 | 120.04 | 120.04 | 1 |
| 2026-06-29 | 112.00 | 120.04 | 112.00 | 120.04 | 120.04 | 1 |
| 2026-06-24 | 121.99 | 121.99 | 112.35 | 120.04 | 120.04 | 2 |
| 2026-06-19 | 112.79 | 125.99 | 112.79 | 120.04 | 120.04 | 73 |
| 2026-06-18 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | 1 |
| 2026-06-17 | 112.35 | 120.04 | 112.35 | 120.04 | 120.04 | 17 |
| 2026-06-16 | 110.10 | 130.98 | 110.10 | 120.04 | 120.04 | 256 |
| 2026-06-15 | 112.20 | 120.00 | 112.20 | 120.00 | 120.00 | 1,839 |
| 2026-06-12 | 121.00 | 121.00 | 110.03 | 110.03 | 110.03 | 3 |
| 2026-06-11 | 110.10 | 110.10 | 110.03 | 110.03 | 110.03 | 1 |
| 2026-06-10 | 112.50 | 112.50 | 110.03 | 110.03 | 110.03 | 65 |
| 2026-06-09 | 110.00 | 112.00 | 110.00 | 110.03 | 110.03 | 1,660 |
| 2026-06-08 | 112.00 | 112.00 | 109.25 | 112.00 | 112.00 | 9 |
| 2026-06-05 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 21 |
| 2026-06-04 | 104.10 | 115.00 | 104.10 | 112.00 | 112.00 | 1,520 |
| 2026-06-03 | 110.82 | 114.82 | 109.30 | 114.82 | 114.82 | 50 |
| 2026-05-21 | 109.25 | 120.00 | 109.25 | 114.82 | 114.82 | 313 |
| 2026-05-18 | 104.01 | 122.75 | 104.00 | 114.82 | 114.82 | 102 |
| 2026-05-12 | 109.10 | 124.00 | 109.10 | 114.82 | 114.82 | 9 |
| 2026-05-11 | 109.00 | 114.82 | 108.75 | 114.82 | 114.82 | 20 |
| 2026-05-08 | 108.65 | 123.90 | 108.65 | 114.82 | 114.82 | 127 |
| 2026-05-05 | 125.95 | 125.95 | 114.82 | 114.82 | 114.82 | 1 |
| 2026-05-04 | 110.00 | 118.00 | 110.00 | 114.82 | 114.82 | 5 |
| 2026-04-29 | 110.25 | 114.82 | 110.25 | 114.82 | 114.82 | 3 |
| 2026-04-27 | 124.89 | 124.89 | 109.00 | 114.82 | 114.82 | 2 |
| 2026-04-23 | 115.00 | 115.00 | 114.82 | 114.82 | 114.82 | 19 |
| 2026-04-22 | 115.00 | 115.00 | 114.82 | 114.82 | 114.82 | 1 |
| 2026-04-21 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | 21 |
| 2026-04-20 | 114.00 | 125.00 | 114.00 | 114.82 | 114.82 | 66 |
← NewerPage 2 of 2 · 98 trading days
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.