Ellcot Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | 113.45 | 128.00 | 113.45 | 125.39 | 120.88 | 15 |
| 2025-08-28 | 132.00 | 132.00 | 120.00 | 125.39 | 120.88 | 156 |
| 2025-08-27 | 129.00 | 129.00 | 123.00 | 125.39 | 120.88 | 21 |
| 2025-08-26 | 129.00 | 129.00 | 121.00 | 125.39 | 120.88 | 251 |
| 2025-08-25 | 129.99 | 130.00 | 120.00 | 125.32 | 120.81 | 206 |
| 2025-08-22 | 130.00 | 130.00 | 115.18 | 120.02 | 115.70 | 16 |
| 2025-08-21 | 115.00 | 122.99 | 115.00 | 120.02 | 115.70 | 113 |
| 2025-08-20 | 113.20 | 127.00 | 112.00 | 120.02 | 115.70 | 5,462 |
| 2025-08-19 | 124.99 | 124.99 | 119.00 | 119.00 | 114.72 | 505 |
| 2025-08-18 | 111.80 | 129.99 | 111.80 | 123.00 | 118.57 | 4,007 |
| 2025-08-15 | 127.90 | 127.90 | 111.20 | 121.95 | 117.56 | 449 |
| 2025-08-13 | 113.00 | 121.95 | 113.00 | 121.95 | 117.56 | 11 |
| 2025-08-12 | 121.35 | 121.95 | 121.35 | 121.95 | 117.56 | 20 |
| 2025-08-11 | 120.00 | 121.95 | 120.00 | 121.95 | 117.56 | 1,474 |
| 2025-08-08 | 121.00 | 121.45 | 118.00 | 119.01 | 114.73 | 728 |
| 2025-08-07 | 123.99 | 123.99 | 115.01 | 115.29 | 111.14 | 172 |
| 2025-08-06 | 112.00 | 119.99 | 112.00 | 115.29 | 111.14 | 3,617 |
| 2025-08-05 | 123.99 | 124.00 | 109.99 | 117.98 | 113.73 | 1,127 |
| 2025-08-04 | 124.89 | 124.89 | 108.00 | 119.95 | 115.63 | 1,784 |
| 2025-08-01 | 137.90 | 138.00 | 114.80 | 119.28 | 114.99 | 10,234 |
| 2025-07-31 | 125.85 | 125.85 | 115.10 | 125.85 | 121.32 | 12,515 |
| 2025-07-30 | 112.97 | 114.41 | 112.97 | 114.41 | 110.29 | 1,159 |
| 2025-07-29 | 118.89 | 118.89 | 104.01 | 104.01 | 100.27 | 1,960 |
| 2025-07-28 | 108.01 | 117.95 | 108.00 | 112.77 | 108.71 | 1,109 |
| 2025-07-25 | 110.06 | 117.60 | 110.00 | 112.96 | 108.89 | 600 |
| 2025-07-24 | 120.00 | 120.00 | 112.00 | 117.82 | 113.58 | 136 |
| 2025-07-22 | 112.00 | 117.82 | 112.00 | 117.82 | 113.58 | 25 |
| 2025-07-17 | 115.01 | 120.00 | 112.00 | 117.82 | 113.58 | 3,952 |
| 2025-07-16 | 108.00 | 118.00 | 108.00 | 115.20 | 111.05 | 1,153 |
| 2025-07-15 | 115.00 | 115.60 | 115.00 | 115.24 | 111.09 | 310 |
| 2025-07-14 | 115.00 | 120.00 | 115.00 | 119.99 | 115.67 | 2,455 |
| 2025-07-11 | 117.00 | 118.00 | 117.00 | 117.00 | 112.79 | 550 |
| 2025-07-10 | 113.00 | 117.00 | 113.00 | 117.00 | 112.79 | 656 |
| 2025-07-09 | 110.01 | 114.00 | 103.05 | 113.99 | 109.89 | 2,093 |
| 2025-07-08 | 118.00 | 118.00 | 106.00 | 110.57 | 106.59 | 402 |
| 2025-07-07 | 103.01 | 113.30 | 103.01 | 113.30 | 109.22 | 4,680 |
| 2025-07-03 | 103.00 | 103.00 | 103.00 | 103.00 | 99.292 | 425 |
| 2025-07-02 | 103.99 | 109.50 | 103.98 | 105.42 | 101.63 | 1,380 |
| 2025-07-01 | 101.99 | 103.99 | 101.99 | 102.00 | 98.328 | 13 |
| 2025-06-30 | 102.03 | 102.03 | 102.00 | 102.00 | 98.328 | 1,000 |
| 2025-06-27 | 100.01 | 104.00 | 100.00 | 100.10 | 96.497 | 2,006 |
| 2025-06-26 | 105.99 | 105.99 | 102.33 | 102.33 | 98.646 | 1 |
| 2025-06-25 | 102.33 | 104.99 | 101.10 | 102.33 | 98.646 | 1,000 |
| 2025-06-24 | 108.80 | 108.80 | 102.33 | 102.33 | 98.646 | 3 |
| 2025-06-23 | 103.22 | 103.22 | 101.00 | 102.33 | 98.646 | 1,300 |
| 2025-06-20 | 103.22 | 103.99 | 101.22 | 103.22 | 99.504 | 99 |
| 2025-06-19 | 104.00 | 104.00 | 103.22 | 103.22 | 99.504 | 533 |
| 2025-06-18 | 104.00 | 104.00 | 104.00 | 104.00 | 100.26 | 352 |
| 2025-06-17 | 106.95 | 106.95 | 103.22 | 103.24 | 99.524 | 1,215 |
| 2025-06-16 | 107.00 | 107.00 | 105.00 | 105.00 | 101.22 | 4,601 |
| 2025-06-13 | 101.00 | 102.80 | 101.00 | 102.00 | 98.328 | 1,422 |
| 2025-06-12 | 107.00 | 109.00 | 100.00 | 100.56 | 96.940 | 9,487 |
| 2025-06-11 | 108.00 | 110.90 | 107.00 | 107.00 | 103.15 | 3,302 |
| 2025-06-10 | 109.21 | 110.99 | 108.41 | 108.41 | 104.51 | 4 |
| 2025-06-05 | 106.90 | 108.50 | 106.90 | 108.41 | 104.51 | 600 |
| 2025-06-04 | 108.50 | 108.50 | 105.17 | 105.17 | 101.38 | 71 |
| 2025-06-03 | 107.00 | 107.00 | 105.01 | 105.17 | 101.38 | 1,265 |
| 2025-06-02 | 112.00 | 112.00 | 105.00 | 106.00 | 102.18 | 2,005 |
| 2025-05-30 | 110.90 | 111.99 | 106.89 | 106.89 | 103.04 | 509 |
| 2025-05-29 | 112.00 | 112.00 | 106.00 | 106.89 | 103.04 | 3,003 |
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.