Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 10.050 | 10.510 | 9.550 | 10.080 | 10.080 | 33,242 |
| 2024-08-05 | 9.350 | 9.510 | 8.600 | 9.510 | 9.510 | 165,354 |
| 2024-08-02 | 7.500 | 8.540 | 7.500 | 8.510 | 8.510 | 116,242 |
| 2024-08-01 | 6.800 | 7.770 | 6.800 | 7.540 | 7.540 | 12,873 |
| 2024-07-31 | 7.550 | 7.550 | 6.200 | 7.200 | 7.200 | 37,082 |
| 2024-07-30 | 7.640 | 7.650 | 7.050 | 7.120 | 7.120 | 7,687 |
| 2024-07-29 | 7.350 | 7.350 | 7.000 | 7.200 | 7.200 | 2,563 |
| 2024-07-26 | 6.450 | 7.500 | 6.450 | 6.500 | 6.500 | 11,000 |
| 2024-07-25 | 6.250 | 6.840 | 6.250 | 6.570 | 6.570 | 27,694 |
| 2024-07-24 | 6.400 | 6.470 | 6.150 | 6.250 | 6.250 | 7,675 |
| 2024-07-23 | 6.300 | 6.390 | 6.200 | 6.300 | 6.300 | 2,712 |
| 2024-07-22 | 6.300 | 6.300 | 6.200 | 6.260 | 6.260 | 10,001 |
| 2024-07-19 | 6.600 | 6.600 | 6.110 | 6.260 | 6.260 | 4,701 |
| 2024-07-18 | 6.490 | 6.900 | 6.300 | 6.600 | 6.600 | 15,635 |
| 2024-07-15 | 6.500 | 6.750 | 6.300 | 6.330 | 6.330 | 6,054 |
| 2024-07-12 | 6.300 | 6.800 | 5.900 | 6.230 | 6.230 | 13,716 |
| 2024-07-11 | 6.410 | 6.800 | 6.320 | 6.390 | 6.390 | 26,860 |
| 2024-07-10 | 6.500 | 6.500 | 5.900 | 6.030 | 6.030 | 2,243 |
| 2024-07-09 | 6.700 | 6.950 | 6.250 | 6.400 | 6.400 | 17,439 |
| 2024-07-08 | 6.510 | 8.000 | 6.500 | 6.700 | 6.700 | 7,052 |
| 2024-07-05 | 8.500 | 8.500 | 7.450 | 7.450 | 7.450 | 38,698 |
| 2024-07-04 | 10.000 | 10.000 | 8.450 | 8.450 | 8.450 | 53,719 |
| 2024-07-03 | 9.450 | 9.450 | 9.400 | 9.450 | 9.450 | 104,300 |
| 2024-07-02 | 8.450 | 8.450 | 7.020 | 8.450 | 8.450 | 107,587 |
| 2024-07-01 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 93,524 |
| 2024-06-28 | 4.610 | 6.450 | 4.610 | 6.450 | 6.450 | 60,534 |
| 2024-06-27 | 4.600 | 5.450 | 4.600 | 5.450 | 5.450 | 14,894 |
| 2024-06-26 | 5.000 | 5.010 | 4.450 | 4.450 | 4.450 | 7,686 |
| 2024-06-25 | 4.990 | 5.550 | 4.980 | 5.030 | 5.030 | 7,198 |
| 2024-06-24 | 5.500 | 6.200 | 5.500 | 5.980 | 5.980 | 23,798 |
| 2024-06-21 | 4.500 | 5.200 | 4.500 | 5.200 | 5.200 | 63,428 |
| 2024-06-20 | 3.810 | 4.200 | 3.810 | 4.200 | 4.200 | 2 |
| 2024-06-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 710 |
| 2024-06-13 | 3.720 | 4.100 | 3.720 | 4.100 | 4.100 | 1,556 |
| 2024-06-12 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 2,000 |
| 2024-06-11 | 3.900 | 4.000 | 3.830 | 3.900 | 3.900 | 170 |
| 2024-06-10 | 3.920 | 3.920 | 3.710 | 3.900 | 3.900 | 3,002 |
| 2024-06-07 | 4.600 | 4.600 | 4.590 | 4.590 | 4.590 | 1,000 |
| 2024-06-06 | 4.290 | 4.290 | 3.850 | 4.200 | 4.200 | 2,405 |
| 2024-06-05 | 4.010 | 4.240 | 4.000 | 4.240 | 4.240 | 1,061 |
| 2024-06-04 | 4.300 | 4.300 | 4.000 | 4.000 | 4.000 | 1 |
| 2024-06-03 | 4.110 | 4.110 | 3.500 | 4.000 | 4.000 | 6,036 |
| 2024-05-31 | 4.400 | 4.740 | 4.000 | 4.200 | 4.200 | 31,413 |
| 2024-05-30 | 4.300 | 4.440 | 4.110 | 4.110 | 4.110 | 4,502 |
| 2024-05-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 200 |
| 2024-05-24 | 3.900 | 4.250 | 3.900 | 4.250 | 4.250 | 271,000 |
| 2024-05-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2024-05-22 | 3.790 | 3.980 | 3.780 | 3.800 | 3.800 | 2,500 |
| 2024-05-21 | 3.990 | 4.260 | 3.990 | 4.020 | 4.020 | 31,000 |
| 2024-05-20 | 4.000 | 4.340 | 4.000 | 4.340 | 4.340 | 1,500 |
| 2024-05-17 | 3.630 | 4.420 | 3.620 | 4.350 | 4.350 | 17,000 |
| 2024-05-16 | 3.610 | 3.970 | 3.610 | 3.970 | 3.970 | 23,000 |
| 2024-05-13 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 500 |
| 2024-05-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2024-05-09 | 4.010 | 4.010 | 3.980 | 4.000 | 4.000 | 4,500 |
| 2024-05-08 | 4.380 | 4.380 | 4.070 | 4.070 | 4.070 | 4,000 |
| 2024-05-07 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 4,500 |
| 2024-05-06 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 500 |
| 2024-04-30 | 4.000 | 4.000 | 3.860 | 3.860 | 3.860 | 21,500 |
| 2024-04-26 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-15 | 0.3000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.