Ellcot Spinning Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-09	107.00	118.00	106.20	118.00	118.00	3
2026-03-06	107.00	118.00	107.00	118.00	118.00	1
2026-03-05	106.50	118.00	106.20	118.00	118.00	26
2026-03-03	107.00	118.00	106.20	118.00	118.00	99
2026-03-02	111.99	118.00	111.99	118.00	118.00	1
2026-02-26	112.00	118.00	112.00	118.00	118.00	1
2026-02-25	111.00	118.00	111.00	118.00	118.00	26
2026-02-24	111.00	118.00	110.00	118.00	118.00	107
2026-02-23	110.00	118.00	110.00	118.00	118.00	910
2026-02-20	110.00	117.65	110.00	117.65	117.65	12
2026-02-19	110.00	117.65	107.60	117.65	117.65	100
2026-02-18	110.00	118.00	110.00	117.65	117.65	2,001
2026-02-17	107.55	113.00	106.46	108.26	108.26	414
2026-02-13	110.01	118.29	110.00	118.29	118.29	200
2026-02-12	110.01	118.29	110.01	118.29	118.29	55
2026-02-11	110.00	118.29	110.00	118.29	118.29	175
2026-02-09	114.99	119.95	114.99	118.29	118.29	301
2026-02-06	116.70	116.71	116.70	116.71	116.71	25
2026-02-04	117.95	117.95	116.71	116.71	116.71	50
2026-02-03	109.30	116.71	106.80	116.71	116.71	70
2026-01-29	108.60	116.71	108.60	116.71	116.71	100
2026-01-28	107.61	118.90	107.61	116.71	116.71	224
2026-01-27	107.60	116.71	107.60	116.71	116.71	5
2026-01-26	116.71	116.71	116.71	116.71	116.71	105
2026-01-23	108.60	116.71	108.60	116.71	116.71	202
2026-01-22	111.00	116.71	111.00	116.71	116.71	20
2026-01-21	111.00	117.00	109.00	116.71	116.71	2,309
2026-01-20	110.00	116.95	110.00	110.01	110.01	3,208
2026-01-19	110.90	114.95	108.50	111.23	111.23	2,601
2026-01-16	109.86	109.90	108.01	108.32	108.32	273
2026-01-15	110.00	110.00	106.00	109.86	109.86	197
2026-01-14	112.00	118.00	109.48	109.86	109.86	4,008
2026-01-13	112.12	124.00	112.12	121.64	121.64	1,102
2026-01-12	115.00	117.90	111.25	114.88	114.88	4,651
2026-01-09	114.98	115.00	114.98	115.00	115.00	400
2026-01-07	112.00	132.00	110.60	120.28	120.28	2,365
2026-01-06	119.00	120.21	119.00	120.21	120.21	1
2026-01-05	113.00	120.21	113.00	120.21	120.21	101
2026-01-02	112.31	120.21	112.00	120.21	120.21	25
2026-01-01	117.80	122.30	110.30	120.21	120.21	2,866
2025-12-31	119.80	129.80	113.59	113.60	113.60	2,048
2025-12-30	113.00	123.81	113.00	123.81	123.81	9
2025-12-29	113.00	129.00	111.46	123.81	123.81	110
2025-12-26	123.00	123.81	123.00	123.81	123.81	2
2025-12-24	121.00	123.81	121.00	123.81	123.81	6
2025-12-22	113.00	123.81	113.00	123.81	123.81	26
2025-12-19	123.81	123.81	123.81	123.81	123.81	1
2025-12-18	118.50	125.00	118.50	123.81	123.81	501
2025-12-17	111.00	118.50	111.00	118.50	118.50	1,000
2025-12-16	112.50	115.00	112.50	113.06	113.06	655
2025-12-15	122.00	122.00	112.30	112.30	112.30	2
2025-12-12	112.25	124.95	112.25	112.30	112.30	912
2025-12-10	119.00	123.60	119.00	123.60	123.60	15
2025-12-09	124.00	124.00	120.00	123.60	123.60	990
2025-12-08	122.00	122.00	111.23	122.00	122.00	111
2025-12-05	120.00	122.00	110.29	122.00	122.00	3,775
2025-12-04	128.97	131.00	120.00	120.00	120.00	1,073
2025-12-03	111.23	120.00	111.23	119.15	119.15	3,583
2025-12-02	121.00	121.00	121.00	121.00	121.00	10
2025-12-01	113.24	123.00	113.00	121.00	121.00	4,284

← NewerPage 3 of 14 · 783 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.