Ellcot Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-28 | 129.99 | 130.00 | 113.23 | 113.23 | 113.23 | 1,203 |
| 2025-11-27 | 125.00 | 125.35 | 125.00 | 125.35 | 125.35 | 100 |
| 2025-11-26 | 129.95 | 129.95 | 125.35 | 125.35 | 125.35 | 4 |
| 2025-11-25 | 135.95 | 135.95 | 122.00 | 125.35 | 125.35 | 1,718 |
| 2025-11-24 | 135.20 | 135.20 | 120.01 | 125.84 | 125.84 | 606 |
| 2025-11-21 | 134.99 | 134.99 | 120.00 | 129.60 | 129.60 | 208 |
| 2025-11-20 | 115.23 | 130.00 | 108.11 | 129.60 | 129.60 | 22,805 |
| 2025-11-19 | 131.00 | 135.00 | 117.00 | 119.53 | 119.53 | 611 |
| 2025-11-18 | 130.80 | 130.80 | 112.00 | 130.00 | 130.00 | 10,002 |
| 2025-11-17 | 131.95 | 131.95 | 115.00 | 120.00 | 120.00 | 8 |
| 2025-11-14 | 120.90 | 120.90 | 120.00 | 120.00 | 120.00 | 507 |
| 2025-11-13 | 119.99 | 119.99 | 110.00 | 110.00 | 110.00 | 26 |
| 2025-11-12 | 105.00 | 121.00 | 105.00 | 110.00 | 110.00 | 9 |
| 2025-11-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 575 |
| 2025-11-10 | 118.90 | 118.90 | 110.70 | 110.70 | 110.70 | 90 |
| 2025-11-07 | 119.00 | 119.00 | 110.70 | 110.70 | 110.70 | 1 |
| 2025-11-06 | 112.00 | 114.00 | 110.70 | 110.70 | 110.70 | 4 |
| 2025-11-05 | 110.00 | 114.00 | 109.00 | 110.70 | 110.70 | 2,974 |
| 2025-11-04 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 1,100 |
| 2025-11-03 | 127.05 | 127.05 | 111.00 | 114.43 | 114.43 | 450 |
| 2025-10-31 | 114.00 | 121.00 | 114.00 | 121.00 | 121.00 | 27,025 |
| 2025-10-30 | 112.53 | 112.53 | 110.00 | 110.00 | 110.00 | 599 |
| 2025-10-29 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1 |
| 2025-10-28 | 110.00 | 110.01 | 109.00 | 109.00 | 109.00 | 3,025 |
| 2025-10-27 | 112.00 | 112.90 | 112.00 | 112.00 | 112.00 | 1,200 |
| 2025-10-24 | 110.00 | 110.00 | 106.00 | 109.98 | 109.98 | 2,008 |
| 2025-10-23 | 110.56 | 110.56 | 110.00 | 110.00 | 110.00 | 2,301 |
| 2025-10-22 | 110.00 | 114.00 | 110.00 | 110.19 | 110.19 | 2,153 |
| 2025-10-21 | 107.00 | 121.00 | 102.00 | 114.63 | 114.63 | 3,579 |
| 2025-10-20 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 705 |
← NewerPage 4 of 4 · 212 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.