Ellcot Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 111.12 | 114.00 | 110.50 | 111.12 | 107.12 | 10 |
| 2025-10-15 | 115.00 | 115.00 | 105.00 | 111.12 | 107.12 | 183 |
| 2025-10-14 | 109.98 | 111.12 | 109.98 | 111.12 | 107.12 | 4,628 |
| 2025-10-13 | 119.99 | 119.99 | 101.02 | 101.02 | 97.384 | 302 |
| 2025-10-09 | 112.00 | 112.00 | 112.00 | 112.00 | 107.97 | 600 |
| 2025-10-08 | 109.00 | 118.71 | 109.00 | 117.08 | 112.87 | 533 |
| 2025-10-07 | 120.00 | 120.00 | 105.00 | 115.33 | 111.18 | 3 |
| 2025-10-06 | 116.00 | 116.00 | 115.00 | 115.33 | 111.18 | 301 |
| 2025-10-03 | 119.80 | 120.00 | 119.80 | 120.00 | 115.68 | 3,300 |
| 2025-10-02 | 113.10 | 127.90 | 113.10 | 125.04 | 120.54 | 632 |
| 2025-10-01 | 113.01 | 123.75 | 113.01 | 123.75 | 119.30 | 167 |
| 2025-09-30 | 113.00 | 124.49 | 113.00 | 124.49 | 120.01 | 813 |
| 2025-09-29 | 124.49 | 124.49 | 124.49 | 124.49 | 120.01 | 1 |
| 2025-09-26 | 122.00 | 124.49 | 122.00 | 124.49 | 120.01 | 1 |
| 2025-09-25 | 120.00 | 124.49 | 115.10 | 124.49 | 120.01 | 61 |
| 2025-09-24 | 124.49 | 124.49 | 124.49 | 124.49 | 120.01 | 500 |
| 2025-09-19 | 117.00 | 124.49 | 117.00 | 124.49 | 120.01 | 3 |
| 2025-09-18 | 112.09 | 124.49 | 112.09 | 124.49 | 120.01 | 5,015 |
| 2025-09-17 | 124.62 | 124.62 | 118.00 | 124.49 | 120.01 | 5,110 |
| 2025-09-16 | 124.70 | 124.70 | 113.00 | 115.02 | 110.88 | 112 |
| 2025-09-15 | 116.00 | 116.00 | 115.02 | 115.02 | 110.88 | 20 |
| 2025-09-12 | 112.22 | 115.02 | 112.20 | 115.02 | 110.88 | 11 |
| 2025-09-10 | 111.00 | 115.02 | 111.00 | 115.02 | 110.88 | 19 |
| 2025-09-09 | 115.50 | 117.21 | 115.00 | 115.02 | 110.88 | 3,998 |
| 2025-09-08 | 111.50 | 121.00 | 111.50 | 121.00 | 116.64 | 52 |
| 2025-09-05 | 121.60 | 121.60 | 121.00 | 121.00 | 116.64 | 111 |
| 2025-09-04 | 127.80 | 127.80 | 121.00 | 121.00 | 116.64 | 5 |
| 2025-09-03 | 125.00 | 125.00 | 121.00 | 121.00 | 116.64 | 100 |
| 2025-09-02 | 125.00 | 125.00 | 121.00 | 121.00 | 116.64 | 2 |
| 2025-09-01 | 115.01 | 126.75 | 115.01 | 121.00 | 116.64 | 1,112 |
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.