Ellcot Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 190.95 | 199.00 | 182.51 | 190.95 | 190.95 | 132 |
| 2026-10-15 | 192.00 | 192.00 | 182.65 | 190.95 | 190.95 | 387 |
| 2026-10-14 | 190.00 | 207.98 | 190.00 | 191.61 | 191.61 | 600 |
| 2026-10-13 | 194.00 | 196.00 | 194.00 | 195.08 | 195.08 | 86 |
| 2026-10-12 | 193.67 | 199.00 | 193.50 | 195.08 | 195.08 | 479 |
| 2026-10-09 | 186.05 | 215.00 | 186.05 | 193.67 | 193.67 | 179 |
| 2026-10-08 | 202.00 | 212.00 | 201.00 | 201.96 | 201.96 | 99 |
| 2026-10-07 | 199.75 | 214.00 | 199.75 | 201.96 | 201.96 | 637 |
| 2026-10-06 | 199.78 | 200.17 | 199.78 | 199.78 | 199.78 | 1,027 |
| 2026-10-05 | 209.95 | 209.95 | 195.65 | 200.17 | 200.17 | 8,350 |
| 2026-10-02 | 207.10 | 214.80 | 198.28 | 210.48 | 210.48 | 3,814 |
| 2026-10-01 | 189.77 | 196.28 | 178.02 | 196.28 | 196.28 | 12,333 |
| 2026-09-30 | 162.39 | 178.72 | 153.10 | 178.44 | 178.44 | 36,362 |
| 2026-09-29 | 159.85 | 162.80 | 151.10 | 162.47 | 162.47 | 8,210 |
| 2026-09-28 | 158.56 | 158.56 | 148.00 | 148.00 | 148.00 | 1 |
| 2026-09-25 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1 |
| 2026-09-24 | 148.10 | 148.10 | 148.00 | 148.00 | 148.00 | 2,012 |
| 2026-09-23 | 141.66 | 155.86 | 141.65 | 148.25 | 148.25 | 101 |
| 2026-09-22 | 145.00 | 155.86 | 145.00 | 148.25 | 148.25 | 21 |
| 2026-09-18 | 141.65 | 148.25 | 141.65 | 148.25 | 148.25 | 1 |
| 2026-09-17 | 141.65 | 150.00 | 141.65 | 148.25 | 148.25 | 4 |
| 2026-09-16 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | 554 |
| 2026-09-15 | 148.99 | 149.00 | 148.99 | 149.00 | 149.00 | 900 |
| 2026-09-11 | 148.65 | 149.90 | 148.65 | 149.90 | 149.90 | 2 |
| 2026-09-10 | 142.56 | 149.90 | 136.55 | 149.90 | 149.90 | 1,710 |
| 2026-09-09 | 135.01 | 150.00 | 135.01 | 149.87 | 149.87 | 735 |
| 2026-09-08 | 162.00 | 162.00 | 142.00 | 147.51 | 147.51 | 196 |
| 2026-09-07 | 146.00 | 157.00 | 146.00 | 156.86 | 156.86 | 1,211 |
| 2026-09-03 | 141.65 | 150.00 | 141.65 | 144.97 | 144.97 | 275 |
| 2026-09-01 | 141.55 | 158.00 | 141.55 | 155.52 | 155.52 | 339 |
| 2026-08-31 | 150.01 | 169.00 | 150.01 | 151.38 | 151.38 | 217 |
| 2026-08-28 | 141.55 | 164.95 | 141.55 | 159.36 | 159.36 | 3,124 |
| 2026-08-27 | 152.50 | 155.50 | 150.00 | 152.85 | 152.85 | 1,805 |
| 2026-08-25 | 136.95 | 150.65 | 126.55 | 149.99 | 149.99 | 2,221 |
| 2026-08-24 | 147.98 | 147.98 | 136.95 | 136.95 | 136.95 | 503 |
| 2026-08-21 | 142.30 | 145.00 | 128.60 | 136.90 | 136.90 | 258 |
| 2026-08-20 | 149.50 | 149.50 | 142.30 | 142.30 | 142.30 | 16 |
| 2026-08-19 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 11 |
| 2026-08-18 | 138.60 | 149.95 | 138.60 | 142.30 | 142.30 | 292 |
| 2026-08-17 | 135.02 | 148.10 | 135.01 | 138.43 | 138.43 | 359 |
| 2026-08-13 | 149.96 | 149.98 | 140.00 | 144.00 | 144.00 | 107 |
| 2026-08-12 | 145.05 | 145.05 | 141.56 | 144.00 | 144.00 | 1,553 |
| 2026-08-11 | 150.00 | 150.00 | 145.00 | 145.04 | 145.04 | 27 |
| 2026-08-10 | 152.50 | 153.00 | 141.65 | 145.04 | 145.04 | 1,689 |
| 2026-08-07 | 151.20 | 154.85 | 143.31 | 153.50 | 153.50 | 582 |
| 2026-08-06 | 159.97 | 159.97 | 136.10 | 151.18 | 151.18 | 4,653 |
| 2026-08-05 | 147.00 | 158.92 | 147.00 | 151.10 | 151.10 | 633 |
| 2026-08-04 | 141.01 | 164.93 | 141.01 | 159.75 | 159.75 | 517 |
| 2026-08-03 | 162.05 | 162.05 | 152.50 | 153.41 | 153.41 | 644 |
| 2026-07-31 | 155.00 | 170.00 | 155.00 | 165.71 | 165.71 | 1,642 |
| 2026-07-30 | 163.53 | 163.53 | 150.01 | 155.25 | 155.25 | 1,815 |
| 2026-07-29 | 161.39 | 161.39 | 161.39 | 161.39 | 161.39 | 4,529 |
| 2026-07-28 | 146.70 | 146.72 | 146.70 | 146.72 | 146.72 | 2,892 |
| 2026-07-27 | 113.70 | 133.38 | 113.70 | 133.38 | 133.38 | 56,685 |
| 2026-07-24 | 123.01 | 127.86 | 120.00 | 121.25 | 121.25 | 340 |
| 2026-07-23 | 126.00 | 132.00 | 115.41 | 129.18 | 129.18 | 657 |
| 2026-07-22 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 205 |
| 2026-07-21 | 125.00 | 129.99 | 111.70 | 120.00 | 120.00 | 1,149 |
Page 1 of 1 · 58 trading days
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.