Ellcot Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 109.99 | 113.00 | 108.00 | 108.03 | 104.14 | 5,214 |
| 2025-05-26 | 116.98 | 128.00 | 106.00 | 109.08 | 105.15 | 17,395 |
| 2025-05-23 | 109.80 | 117.04 | 109.80 | 116.98 | 112.77 | 4,558 |
| 2025-05-22 | 106.98 | 113.98 | 105.00 | 106.40 | 102.57 | 2,052 |
| 2025-05-21 | 104.99 | 106.99 | 102.00 | 103.83 | 100.09 | 258 |
| 2025-05-20 | 103.25 | 103.25 | 102.00 | 102.00 | 98.328 | 52 |
| 2025-05-19 | 104.99 | 105.00 | 102.00 | 102.00 | 98.328 | 1,006 |
| 2025-05-16 | 100.98 | 109.50 | 100.97 | 106.32 | 102.49 | 1,665 |
| 2025-05-13 | 112.00 | 112.19 | 112.00 | 112.19 | 108.15 | 25 |
| 2025-05-12 | 101.01 | 112.19 | 101.00 | 112.19 | 108.15 | 130 |
| 2025-05-08 | 100.97 | 119.99 | 100.97 | 112.19 | 108.15 | 2 |
| 2025-05-07 | 112.13 | 112.19 | 111.90 | 112.19 | 108.15 | 5 |
| 2025-05-02 | 115.89 | 115.90 | 102.00 | 112.19 | 108.15 | 211 |
| 2025-04-28 | 100.98 | 112.19 | 100.97 | 112.19 | 108.15 | 19 |
| 2025-04-23 | 106.90 | 112.19 | 106.90 | 112.19 | 108.15 | 1,024 |
| 2025-04-22 | 103.00 | 103.00 | 102.00 | 102.00 | 98.328 | 191,878 |
| 2025-04-18 | 105.99 | 105.99 | 102.55 | 102.55 | 98.859 | 3 |
| 2025-04-15 | 100.10 | 102.55 | 100.10 | 102.55 | 98.859 | 10 |
| 2025-04-14 | 102.01 | 109.80 | 102.00 | 102.55 | 98.859 | 120 |
| 2025-04-11 | 103.00 | 103.00 | 102.55 | 102.55 | 98.859 | 115 |
| 2025-04-10 | 106.99 | 106.99 | 102.10 | 102.55 | 98.859 | 109 |
| 2025-04-09 | 105.90 | 109.00 | 102.55 | 102.55 | 98.859 | 19 |
| 2025-04-08 | 108.89 | 108.89 | 102.55 | 102.55 | 98.859 | 1 |
| 2025-04-07 | 107.80 | 118.98 | 98.430 | 102.55 | 98.859 | 2,628 |
| 2025-04-04 | 110.00 | 119.90 | 107.00 | 109.37 | 105.43 | 1,345 |
| 2025-04-03 | 114.90 | 118.64 | 114.90 | 118.64 | 114.37 | 3 |
| 2025-03-25 | 115.00 | 118.64 | 115.00 | 118.64 | 114.37 | 1 |
| 2025-03-24 | 128.99 | 128.99 | 118.64 | 118.64 | 114.37 | 1 |
| 2025-03-21 | 110.00 | 118.64 | 110.00 | 118.64 | 114.37 | 1 |
| 2025-03-11 | 114.00 | 118.64 | 114.00 | 118.64 | 114.37 | 26 |
| 2025-03-07 | 110.00 | 118.64 | 106.78 | 118.64 | 114.37 | 50 |
| 2025-02-27 | 115.00 | 118.64 | 110.00 | 118.64 | 114.37 | 11 |
| 2025-02-24 | 115.99 | 118.64 | 115.99 | 118.64 | 114.37 | 6 |
| 2025-02-21 | 114.99 | 119.02 | 110.00 | 118.64 | 114.37 | 822 |
| 2025-02-20 | 105.00 | 108.20 | 105.00 | 108.20 | 104.31 | 2 |
| 2025-02-19 | 106.00 | 112.00 | 101.00 | 108.20 | 104.31 | 326 |
| 2025-02-18 | 103.02 | 109.99 | 96.000 | 105.78 | 101.97 | 130 |
| 2025-02-17 | 101.00 | 109.99 | 96.000 | 105.78 | 101.97 | 403 |
| 2025-02-14 | 100.00 | 104.88 | 100.00 | 100.02 | 96.420 | 527 |
| 2025-02-13 | 110.00 | 111.99 | 98.000 | 99.950 | 96.352 | 2,897 |
| 2025-02-12 | 106.00 | 107.91 | 104.50 | 107.86 | 103.98 | 1,107 |
| 2025-02-11 | 106.23 | 107.75 | 98.000 | 98.100 | 94.569 | 1,512 |
| 2025-02-10 | 97.040 | 110.09 | 92.000 | 106.38 | 102.55 | 2,762 |
| 2025-02-07 | 102.00 | 112.20 | 92.010 | 100.08 | 96.477 | 18,267 |
| 2025-02-06 | 102.00 | 102.00 | 102.00 | 102.00 | 98.328 | 714 |
| 2025-02-04 | 110.00 | 110.00 | 104.56 | 108.00 | 104.11 | 56 |
| 2025-02-03 | 110.56 | 110.56 | 108.00 | 108.00 | 104.11 | 1,300 |
| 2025-01-31 | 118.73 | 118.90 | 118.00 | 118.77 | 114.49 | 522 |
| 2025-01-30 | 109.00 | 112.00 | 108.00 | 108.12 | 104.23 | 406 |
| 2025-01-29 | 109.99 | 109.99 | 108.00 | 108.04 | 104.15 | 541 |
| 2025-01-28 | 107.10 | 108.03 | 102.00 | 108.03 | 104.14 | 54 |
| 2025-01-27 | 109.00 | 109.00 | 106.10 | 108.03 | 104.14 | 501 |
| 2025-01-24 | 105.00 | 113.60 | 105.00 | 113.10 | 109.03 | 2,102 |
| 2025-01-23 | 108.00 | 115.49 | 100.00 | 103.30 | 99.582 | 1,989 |
| 2025-01-22 | 108.00 | 125.00 | 108.00 | 110.00 | 106.04 | 2,311 |
| 2025-01-21 | 121.98 | 121.98 | 116.90 | 120.00 | 115.68 | 1,771 |
| 2025-01-20 | 105.00 | 110.89 | 105.00 | 110.89 | 106.90 | 542 |
| 2025-01-17 | 102.00 | 102.00 | 100.00 | 100.81 | 97.181 | 1,700 |
| 2025-01-16 | 116.50 | 116.50 | 104.00 | 105.60 | 101.80 | 501 |
| 2025-01-15 | 107.00 | 119.90 | 107.00 | 115.14 | 111.00 | 3,501 |
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.