Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2024-04-22 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 500 |
| 2024-03-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 500 |
| 2024-03-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2024-03-26 | 4.810 | 5.490 | 4.210 | 5.470 | 5.470 | 6,500 |
| 2024-03-25 | 5.040 | 5.050 | 5.040 | 5.050 | 5.050 | 2,500 |
| 2024-03-14 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 500 |
| 2024-03-01 | 4.520 | 4.520 | 4.510 | 4.510 | 4.510 | 1,000 |
| 2024-02-26 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 500 |
| 2024-02-20 | 5.520 | 5.520 | 4.570 | 4.570 | 4.570 | 1,000 |
| 2024-02-19 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 500 |
| 2024-02-16 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 500 |
| 2024-02-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 500 |
| 2024-02-01 | 4.550 | 4.550 | 4.520 | 4.520 | 4.520 | 1,000 |
| 2024-01-30 | 4.000 | 5.500 | 3.800 | 5.500 | 5.500 | 15,500 |
| 2024-01-29 | 5.240 | 5.240 | 4.500 | 4.500 | 4.500 | 103,000 |
| 2024-01-24 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,500 |
| 2024-01-23 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 500 |
| 2024-01-22 | 4.420 | 5.390 | 4.420 | 4.500 | 4.500 | 3,500 |
| 2024-01-19 | 5.890 | 5.890 | 4.410 | 4.410 | 4.410 | 3,500 |
| 2024-01-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 86,000 |
| 2024-01-16 | 4.620 | 5.440 | 4.610 | 5.400 | 5.400 | 5,000 |
| 2024-01-15 | 4.900 | 4.900 | 4.550 | 4.550 | 4.550 | 1,500 |
| 2024-01-12 | 4.320 | 5.730 | 4.320 | 4.700 | 4.700 | 3,500 |
| 2024-01-11 | 5.730 | 5.730 | 4.850 | 5.000 | 5.000 | 2,000 |
| 2024-01-09 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 500 |
| 2024-01-05 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 500 |
| 2024-01-03 | 5.160 | 5.300 | 5.110 | 5.300 | 5.300 | 3,000 |
| 2024-01-02 | 4.600 | 6.250 | 4.500 | 5.810 | 5.810 | 12,000 |
| 2024-01-01 | 5.190 | 5.250 | 5.190 | 5.250 | 5.250 | 12,000 |
| 2023-12-29 | 5.100 | 5.450 | 4.310 | 5.190 | 5.190 | 23,500 |
| 2023-12-28 | 5.010 | 5.300 | 5.000 | 5.300 | 5.300 | 7,000 |
| 2023-12-27 | 5.000 | 5.450 | 4.560 | 5.450 | 5.450 | 7,500 |
| 2023-12-22 | 4.950 | 5.550 | 4.950 | 5.550 | 5.550 | 6,000 |
| 2023-12-21 | 4.800 | 4.800 | 4.550 | 4.550 | 4.550 | 1,000 |
| 2023-12-19 | 5.290 | 5.290 | 5.000 | 5.000 | 5.000 | 4,500 |
| 2023-12-18 | 6.500 | 6.750 | 5.720 | 5.720 | 5.720 | 18,500 |
| 2023-12-15 | 4.260 | 6.020 | 4.250 | 6.020 | 6.020 | 108,000 |
| 2023-12-14 | 5.150 | 5.170 | 5.020 | 5.020 | 5.020 | 6,000 |
| 2023-12-13 | 5.170 | 5.890 | 5.170 | 5.350 | 5.350 | 10,000 |
| 2023-12-12 | 6.000 | 6.900 | 5.800 | 5.960 | 5.960 | 102,500 |
| 2023-12-11 | 5.490 | 6.000 | 5.490 | 5.920 | 5.920 | 179,000 |
| 2023-12-08 | 4.200 | 5.000 | 3.260 | 5.000 | 5.000 | 225,500 |
| 2023-12-07 | 3.200 | 4.440 | 3.200 | 4.000 | 4.000 | 31,000 |
| 2023-12-06 | 3.150 | 4.000 | 3.150 | 3.940 | 3.940 | 40,000 |
| 2023-12-05 | 2.600 | 3.500 | 2.600 | 3.000 | 3.000 | 3,500 |
| 2023-12-04 | 2.850 | 3.250 | 2.820 | 3.230 | 3.230 | 11,500 |
| 2023-11-29 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 1,000 |
| 2023-11-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 500 |
| 2023-11-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2023-11-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 4,000 |
| 2023-11-06 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,500 |
| 2023-11-01 | 2.900 | 3.700 | 2.900 | 3.700 | 3.700 | 3,500 |
| 2023-10-30 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 500 |
| 2023-10-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
| 2023-10-18 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 10,000 |
| 2023-10-13 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1,000 |
| 2023-10-10 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 1,000 |
| 2023-10-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2023-10-06 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 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.