Ellcot Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 105.99 | 110.00 | 105.99 | 109.80 | 105.85 | 703 |
| 2025-01-13 | 102.00 | 102.00 | 98.000 | 100.32 | 96.709 | 861 |
| 2025-01-08 | 102.01 | 103.00 | 102.00 | 102.00 | 98.328 | 501 |
| 2025-01-07 | 104.00 | 109.99 | 104.00 | 104.12 | 100.37 | 510 |
| 2025-01-06 | 100.80 | 108.64 | 100.80 | 108.64 | 104.73 | 176 |
| 2025-01-03 | 110.50 | 110.50 | 102.00 | 108.64 | 104.73 | 31 |
| 2025-01-02 | 112.00 | 112.00 | 108.10 | 108.64 | 104.73 | 1,250 |
| 2025-01-01 | 124.98 | 124.98 | 110.01 | 120.07 | 115.75 | 1,222 |
| 2024-12-31 | 107.00 | 114.40 | 100.00 | 113.62 | 109.53 | 891 |
| 2024-12-30 | 104.00 | 104.00 | 104.00 | 104.00 | 100.26 | 503 |
| 2024-12-27 | 100.00 | 100.00 | 95.000 | 96.940 | 93.450 | 1,000 |
| 2024-12-26 | 100.00 | 100.00 | 100.00 | 100.00 | 96.400 | 400 |
| 2024-12-24 | 105.90 | 109.99 | 105.90 | 109.34 | 105.40 | 1,400 |
| 2024-12-23 | 105.00 | 106.00 | 100.00 | 100.00 | 96.400 | 1,260 |
| 2024-12-20 | 98.500 | 104.00 | 98.500 | 98.600 | 95.051 | 1,001 |
| 2024-12-19 | 105.00 | 105.00 | 104.90 | 104.90 | 101.12 | 30 |
| 2024-12-17 | 98.000 | 104.90 | 98.000 | 104.90 | 101.12 | 87 |
| 2024-12-16 | 105.00 | 105.00 | 98.000 | 104.90 | 101.12 | 201 |
| 2024-12-13 | 100.00 | 104.90 | 100.00 | 104.90 | 101.12 | 1,003 |
| 2024-12-12 | 100.00 | 104.50 | 100.00 | 104.29 | 100.54 | 1,150 |
| 2024-12-11 | 101.00 | 101.00 | 101.00 | 101.00 | 97.364 | 4 |
| 2024-12-10 | 91.100 | 105.00 | 91.100 | 101.00 | 97.364 | 38 |
| 2024-12-09 | 106.00 | 106.00 | 96.000 | 101.00 | 97.364 | 45 |
| 2024-12-05 | 95.000 | 104.50 | 95.000 | 101.00 | 97.364 | 4,628 |
| 2024-12-04 | 96.000 | 96.000 | 95.000 | 95.000 | 91.580 | 60 |
| 2024-12-03 | 95.200 | 99.000 | 95.000 | 95.000 | 91.580 | 34 |
| 2024-12-02 | 94.000 | 96.820 | 94.000 | 95.000 | 91.580 | 528 |
| 2024-11-29 | 93.000 | 99.500 | 93.000 | 94.000 | 90.616 | 1,057 |
| 2024-11-28 | 99.000 | 99.000 | 99.000 | 99.000 | 95.436 | 540 |
| 2024-11-27 | 98.000 | 98.000 | 98.000 | 98.000 | 94.472 | 500 |
| 2024-11-26 | 93.060 | 93.060 | 93.060 | 93.060 | 89.710 | 500 |
| 2024-11-25 | 94.000 | 94.000 | 93.060 | 93.060 | 89.710 | 2 |
| 2024-11-22 | 97.000 | 99.870 | 93.000 | 93.060 | 89.710 | 1,849 |
| 2024-11-21 | 91.000 | 92.000 | 89.000 | 90.790 | 87.522 | 1,056 |
| 2024-11-19 | 97.000 | 101.90 | 91.000 | 95.900 | 92.448 | 113 |
| 2024-11-18 | 97.000 | 97.000 | 95.900 | 95.900 | 92.448 | 1 |
| 2024-11-15 | 95.900 | 95.900 | 95.000 | 95.900 | 92.448 | 2,130 |
| 2024-11-13 | 87.880 | 90.000 | 86.000 | 89.000 | 85.796 | 257 |
| 2024-11-11 | 88.500 | 89.000 | 88.500 | 89.000 | 85.796 | 6 |
| 2024-11-07 | 86.000 | 89.000 | 86.000 | 89.000 | 85.796 | 213 |
| 2024-11-05 | 89.000 | 92.290 | 89.000 | 89.000 | 85.796 | 137 |
| 2024-11-04 | 89.000 | 89.000 | 89.000 | 89.000 | 85.796 | 500 |
| 2024-11-01 | 89.000 | 89.150 | 89.000 | 89.070 | 85.864 | 587 |
| 2024-10-31 | 89.000 | 89.430 | 89.000 | 89.430 | 86.211 | 150 |
| 2024-10-30 | 90.000 | 90.000 | 89.000 | 89.430 | 86.211 | 206 |
| 2024-10-29 | 87.000 | 89.430 | 87.000 | 89.430 | 86.211 | 200 |
| 2024-10-28 | 89.430 | 89.430 | 89.430 | 89.430 | 86.211 | 17 |
| 2024-10-24 | 78.500 | 90.000 | 78.500 | 89.430 | 86.211 | 427 |
| 2024-10-23 | 87.000 | 87.000 | 81.870 | 87.000 | 83.868 | 2,002 |
| 2024-10-22 | 77.770 | 81.880 | 77.770 | 81.870 | 78.923 | 434 |
| 2024-10-21 | 83.000 | 83.000 | 72.000 | 74.440 | 71.760 | 499 |
| 2024-10-18 | 73.000 | 78.420 | 73.000 | 78.420 | 75.597 | 3 |
| 2024-10-17 | 90.000 | 90.000 | 83.000 | 83.420 | 75.597 | 1,166 |
| 2024-10-16 | 83.000 | 90.000 | 83.000 | 83.000 | 75.217 | 101 |
| 2024-10-14 | 87.000 | 87.000 | 83.000 | 83.000 | 75.217 | 100 |
| 2024-10-10 | 75.000 | 83.000 | 75.000 | 83.000 | 75.217 | 1 |
| 2024-10-08 | 87.000 | 87.000 | 83.000 | 83.000 | 75.217 | 31 |
| 2024-10-07 | 81.900 | 83.000 | 81.900 | 83.000 | 75.217 | 500 |
| 2024-10-04 | 79.000 | 85.000 | 79.000 | 81.900 | 74.220 | 259 |
| 2024-10-03 | 78.500 | 82.820 | 78.500 | 81.900 | 74.220 | 541 |
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.