Ellcot Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 82.790 | 83.010 | 82.790 | 83.010 | 75.226 | 1,500 |
| 2024-04-16 | 89.500 | 89.500 | 89.500 | 89.500 | 81.107 | 500 |
| 2024-04-15 | 84.500 | 84.500 | 84.500 | 84.500 | 76.576 | 500 |
| 2024-04-09 | 90.000 | 90.000 | 90.000 | 90.000 | 81.560 | 500 |
| 2024-04-08 | 86.010 | 86.010 | 86.010 | 86.010 | 77.944 | 500 |
| 2024-04-03 | 80.010 | 80.010 | 80.010 | 80.010 | 72.507 | 500 |
| 2024-04-02 | 84.000 | 84.000 | 84.000 | 84.000 | 76.123 | 500 |
| 2024-04-01 | 89.000 | 89.000 | 89.000 | 89.000 | 80.654 | 500 |
| 2024-03-29 | 95.500 | 95.500 | 95.500 | 95.500 | 86.544 | 500 |
| 2024-03-28 | 90.500 | 92.000 | 84.000 | 90.500 | 82.013 | 500 |
| 2024-03-27 | 90.500 | 90.500 | 90.500 | 90.500 | 82.013 | 1,000 |
| 2024-03-26 | 84.750 | 84.750 | 84.750 | 84.750 | 76.802 | 500 |
| 2024-03-22 | 79.200 | 79.200 | 79.200 | 79.200 | 71.773 | 500 |
| 2024-03-19 | 81.000 | 81.000 | 81.000 | 81.000 | 73.404 | 500 |
| 2024-03-18 | 84.490 | 84.490 | 83.000 | 83.000 | 75.217 | 1,000 |
| 2024-03-15 | 85.490 | 85.490 | 85.490 | 85.490 | 77.473 | 1,000 |
| 2024-03-13 | 81.500 | 81.500 | 81.500 | 81.500 | 73.857 | 500 |
| 2024-03-12 | 85.000 | 85.000 | 85.000 | 85.000 | 77.029 | 500 |
| 2024-03-11 | 84.500 | 84.500 | 84.500 | 84.500 | 76.576 | 500 |
| 2024-03-07 | 87.000 | 87.490 | 87.000 | 87.490 | 79.285 | 1,000 |
| 2024-03-06 | 84.400 | 84.400 | 84.400 | 84.400 | 76.485 | 500 |
| 2024-03-04 | 89.600 | 89.600 | 89.600 | 89.600 | 81.198 | 500 |
| 2024-03-01 | 87.000 | 87.000 | 87.000 | 87.000 | 78.841 | 500 |
| 2024-02-27 | 93.500 | 93.500 | 93.500 | 93.500 | 84.732 | 500 |
| 2024-02-23 | 89.000 | 89.000 | 89.000 | 89.000 | 80.654 | 500 |
| 2024-02-22 | 84.400 | 84.400 | 84.400 | 84.400 | 76.485 | 500 |
| 2024-02-19 | 79.000 | 79.000 | 79.000 | 79.000 | 71.592 | 500 |
| 2024-02-16 | 83.300 | 83.300 | 83.300 | 83.300 | 75.488 | 500 |
| 2024-02-15 | 89.950 | 90.000 | 89.950 | 89.980 | 81.542 | 1,000 |
| 2024-02-14 | 84.200 | 84.200 | 84.200 | 84.200 | 76.304 | 500 |
| 2024-02-13 | 86.930 | 86.930 | 86.930 | 86.930 | 78.778 | 500 |
| 2024-02-07 | 93.960 | 93.960 | 93.960 | 93.960 | 85.149 | 500 |
| 2024-02-01 | 88.900 | 88.900 | 88.900 | 88.900 | 80.563 | 500 |
| 2024-01-30 | 83.100 | 83.100 | 83.100 | 83.100 | 75.307 | 500 |
| 2024-01-24 | 88.000 | 88.000 | 88.000 | 88.000 | 79.748 | 500 |
| 2024-01-18 | 82.000 | 82.000 | 82.000 | 82.000 | 74.310 | 500 |
| 2024-01-16 | 87.100 | 87.100 | 87.100 | 87.100 | 78.932 | 500 |
| 2024-01-15 | 93.900 | 93.900 | 93.900 | 93.900 | 85.094 | 500 |
| 2024-01-12 | 93.900 | 93.900 | 93.900 | 93.900 | 85.094 | 500 |
| 2024-01-09 | 87.850 | 87.850 | 87.690 | 87.690 | 79.467 | 1,000 |
| 2024-01-08 | 94.800 | 94.800 | 94.800 | 94.800 | 85.910 | 500 |
| 2024-01-05 | 90.000 | 90.000 | 90.000 | 90.000 | 81.560 | 500 |
| 2024-01-01 | 96.900 | 96.900 | 96.900 | 96.900 | 87.813 | 500 |
| 2023-12-29 | 91.800 | 91.800 | 91.800 | 91.800 | 83.191 | 500 |
| 2023-12-20 | 86.000 | 86.000 | 86.000 | 86.000 | 77.935 | 2,500 |
| 2023-12-19 | 98.900 | 99.900 | 90.000 | 90.000 | 81.560 | 3,000 |
| 2023-12-18 | 95.900 | 96.900 | 95.900 | 96.900 | 87.813 | 1,000 |
| 2023-12-15 | 93.900 | 94.900 | 93.900 | 94.900 | 86.001 | 1,500 |
| 2023-12-14 | 91.900 | 91.900 | 91.900 | 91.900 | 83.282 | 500 |
| 2023-12-13 | 90.000 | 90.000 | 86.250 | 90.000 | 81.560 | 1,500 |
| 2023-12-12 | 91.850 | 91.850 | 91.850 | 91.850 | 83.237 | 500 |
| 2023-12-11 | 86.580 | 86.580 | 86.580 | 86.580 | 78.461 | 500 |
| 2023-12-08 | 89.990 | 91.900 | 89.990 | 91.900 | 83.282 | 3,000 |
| 2023-12-07 | 86.000 | 88.900 | 85.050 | 88.900 | 80.563 | 5,500 |
| 2023-12-05 | 87.000 | 87.000 | 87.000 | 87.000 | 78.841 | 500 |
| 2023-12-04 | 85.000 | 85.000 | 85.000 | 85.000 | 77.029 | 3,000 |
| 2023-11-30 | 85.000 | 85.000 | 85.000 | 85.000 | 77.029 | 1,500 |
| 2023-11-13 | 82.000 | 82.000 | 82.000 | 82.000 | 74.310 | 500 |
| 2023-11-10 | 82.000 | 82.000 | 82.000 | 82.000 | 74.310 | 1,000 |
| 2023-10-27 | 86.150 | 86.150 | 86.150 | 86.150 | 78.071 | 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.