Ellcot Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | 78.500 | 82.820 | 78.500 | 81.900 | 74.220 | 541 |
| 2024-10-02 | 80.000 | 83.100 | 80.000 | 80.010 | 72.507 | 454 |
| 2024-10-01 | 92.500 | 92.500 | 77.770 | 78.190 | 70.858 | 1,871 |
| 2024-09-30 | 84.000 | 86.000 | 84.000 | 84.130 | 76.241 | 716 |
| 2024-09-27 | 77.000 | 84.000 | 76.100 | 84.000 | 76.123 | 11 |
| 2024-09-23 | 84.000 | 84.000 | 84.000 | 84.000 | 76.123 | 561 |
| 2024-09-20 | 82.000 | 82.000 | 80.100 | 81.590 | 73.939 | 701 |
| 2024-09-19 | 84.070 | 88.990 | 84.070 | 88.990 | 80.645 | 581 |
| 2024-09-18 | 82.990 | 82.990 | 82.610 | 82.830 | 75.062 | 500 |
| 2024-09-13 | 88.000 | 96.000 | 84.990 | 91.790 | 83.182 | 1,501 |
| 2024-09-12 | 89.000 | 93.000 | 81.000 | 89.250 | 80.880 | 17 |
| 2024-09-11 | 88.750 | 89.400 | 76.000 | 89.250 | 80.880 | 871 |
| 2024-09-10 | 92.000 | 92.000 | 81.010 | 81.300 | 73.676 | 2,714 |
| 2024-08-30 | 88.990 | 89.000 | 88.980 | 89.000 | 80.654 | 520 |
| 2024-08-29 | 81.000 | 94.000 | 81.000 | 81.130 | 73.522 | 954 |
| 2024-08-23 | 89.050 | 94.750 | 82.000 | 87.860 | 79.621 | 39 |
| 2024-08-22 | 87.870 | 87.870 | 86.000 | 87.860 | 79.621 | 584 |
| 2024-08-20 | 88.000 | 88.000 | 87.950 | 87.950 | 79.702 | 1 |
| 2024-08-15 | 83.070 | 87.950 | 83.050 | 87.950 | 79.702 | 703 |
| 2024-08-12 | 94.940 | 94.940 | 88.850 | 88.850 | 80.518 | 90 |
| 2024-08-09 | 88.200 | 93.000 | 88.200 | 88.850 | 80.518 | 2 |
| 2024-07-30 | 87.600 | 88.850 | 87.600 | 88.850 | 80.518 | 2 |
| 2024-07-25 | 83.850 | 88.850 | 80.110 | 88.850 | 80.518 | 10 |
| 2024-07-18 | 89.990 | 90.000 | 88.310 | 88.850 | 80.518 | 351 |
| 2024-07-11 | 80.000 | 85.580 | 78.000 | 85.580 | 77.555 | 22 |
| 2024-07-09 | 86.500 | 86.500 | 85.000 | 85.580 | 77.555 | 300 |
| 2024-07-01 | 86.950 | 87.000 | 85.000 | 85.000 | 77.029 | 35 |
| 2024-06-28 | 82.000 | 85.000 | 82.000 | 85.000 | 77.029 | 360 |
| 2024-06-26 | 83.000 | 83.000 | 82.000 | 82.000 | 74.310 | 333 |
| 2024-06-25 | 90.000 | 90.000 | 89.950 | 89.950 | 81.515 | 100 |
| 2024-06-24 | 85.020 | 89.950 | 85.020 | 89.950 | 81.515 | 1 |
| 2024-06-21 | 89.900 | 89.950 | 88.000 | 89.950 | 81.515 | 261 |
| 2024-06-20 | 86.990 | 89.950 | 85.200 | 89.950 | 81.515 | 331 |
| 2024-06-12 | 85.000 | 89.950 | 85.000 | 89.950 | 81.515 | 69 |
| 2024-06-11 | 88.000 | 89.950 | 88.000 | 89.950 | 81.515 | 1 |
| 2024-06-10 | 89.950 | 89.950 | 89.950 | 89.950 | 81.515 | 401 |
| 2024-06-07 | 85.500 | 89.250 | 85.500 | 87.500 | 79.295 | 400 |
| 2024-06-06 | 85.660 | 94.000 | 85.660 | 92.860 | 84.152 | 1,239 |
| 2024-06-05 | 85.700 | 93.110 | 85.690 | 93.110 | 84.378 | 2 |
| 2024-06-04 | 87.000 | 93.110 | 87.000 | 93.110 | 84.378 | 1 |
| 2024-06-03 | 94.000 | 95.000 | 94.000 | 94.500 | 85.638 | 400 |
| 2024-05-31 | 85.500 | 89.000 | 85.000 | 88.970 | 80.627 | 582 |
| 2024-05-30 | 84.000 | 84.000 | 81.150 | 82.460 | 74.727 | 500 |
| 2024-05-29 | 84.000 | 84.000 | 84.000 | 84.000 | 76.123 | 500 |
| 2024-05-24 | 88.000 | 88.000 | 88.000 | 88.000 | 79.748 | 500 |
| 2024-05-22 | 95.000 | 95.000 | 95.000 | 95.000 | 86.091 | 500 |
| 2024-05-21 | 89.000 | 89.000 | 89.000 | 89.000 | 80.654 | 500 |
| 2024-05-20 | 86.500 | 86.500 | 86.500 | 86.500 | 78.388 | 500 |
| 2024-05-15 | 94.000 | 94.000 | 94.000 | 94.000 | 85.185 | 500 |
| 2024-05-14 | 87.990 | 87.990 | 87.990 | 87.990 | 79.739 | 500 |
| 2024-05-13 | 82.000 | 82.000 | 82.000 | 82.000 | 74.310 | 500 |
| 2024-05-10 | 83.000 | 83.000 | 83.000 | 83.000 | 75.217 | 500 |
| 2024-05-08 | 82.000 | 82.000 | 81.110 | 81.110 | 73.504 | 1,000 |
| 2024-05-03 | 80.000 | 80.000 | 80.000 | 80.000 | 72.498 | 2,000 |
| 2024-04-30 | 82.000 | 82.000 | 82.000 | 82.000 | 74.310 | 500 |
| 2024-04-29 | 83.000 | 83.000 | 83.000 | 83.000 | 75.217 | 500 |
| 2024-04-26 | 84.990 | 89.000 | 84.990 | 88.880 | 80.545 | 2,000 |
| 2024-04-25 | 81.000 | 83.000 | 81.000 | 83.000 | 75.217 | 1,000 |
| 2024-04-24 | 83.000 | 83.000 | 80.000 | 80.000 | 72.498 | 1,000 |
| 2024-04-19 | 85.900 | 85.900 | 85.900 | 85.900 | 77.845 | 500 |
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.