Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-17 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 |
| 2023-05-16 | 3.080 | 3.080 | 3.050 | 3.050 | 3.050 | 2,000 |
| 2023-05-12 | 3.110 | 3.250 | 3.090 | 3.250 | 3.250 | 8,000 |
| 2023-05-11 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 500 |
| 2023-05-10 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 3,000 |
| 2023-05-09 | 3.070 | 3.100 | 3.070 | 3.070 | 3.070 | 6,500 |
| 2023-05-08 | 2.450 | 3.100 | 2.450 | 3.100 | 3.100 | 8,500 |
| 2023-05-05 | 3.050 | 3.050 | 2.500 | 2.500 | 2.500 | 1,000 |
| 2023-05-04 | 3.140 | 3.140 | 2.500 | 2.500 | 2.500 | 1,000 |
| 2023-05-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2023-05-02 | 2.600 | 3.180 | 2.600 | 2.850 | 2.850 | 5,500 |
| 2023-04-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 500 |
| 2023-04-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 500 |
| 2023-04-26 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 1,500 |
| 2023-04-20 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 500 |
| 2023-04-18 | 3.140 | 3.220 | 3.000 | 3.130 | 3.130 | 5,500 |
| 2023-04-17 | 3.110 | 3.180 | 3.110 | 3.140 | 3.140 | 10,000 |
| 2023-04-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 500 |
| 2023-04-12 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 500 |
| 2023-04-07 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 2,000 |
| 2023-04-05 | 3.140 | 3.140 | 3.090 | 3.090 | 3.090 | 3,000 |
| 2023-04-04 | 3.710 | 3.710 | 3.140 | 3.140 | 3.140 | 2,000 |
| 2023-04-03 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,500 |
| 2023-03-31 | 2.610 | 3.160 | 2.610 | 3.160 | 3.160 | 5,500 |
| 2023-03-29 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,000 |
| 2023-03-27 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 3,000 |
| 2023-03-24 | 3.240 | 3.400 | 3.240 | 3.400 | 3.400 | 4,500 |
| 2023-03-22 | 2.620 | 3.260 | 2.620 | 3.250 | 3.250 | 7,500 |
| 2023-03-21 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 6,000 |
| 2023-03-20 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 4,500 |
| 2023-03-16 | 2.610 | 3.140 | 2.610 | 3.120 | 3.120 | 2,000 |
| 2023-03-14 | 3.170 | 3.170 | 3.090 | 3.090 | 3.090 | 4,500 |
| 2023-03-10 | 2.660 | 2.680 | 2.650 | 2.680 | 2.680 | 4,000 |
| 2023-03-09 | 3.350 | 3.350 | 3.220 | 3.220 | 3.220 | 18,500 |
| 2023-03-08 | 3.300 | 3.350 | 3.250 | 3.350 | 3.350 | 19,000 |
| 2023-03-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 |
| 2023-03-06 | 2.270 | 3.160 | 2.270 | 3.160 | 3.160 | 1,000 |
| 2023-03-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 2,000 |
| 2023-03-01 | 3.140 | 3.240 | 2.820 | 3.240 | 3.240 | 3,500 |
| 2023-02-27 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 500 |
| 2023-02-24 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2023-02-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 |
| 2023-02-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-02-17 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,000 |
| 2023-02-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2023-02-15 | 3.090 | 3.160 | 3.000 | 3.160 | 3.160 | 175,000 |
| 2023-02-14 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,000 |
| 2023-02-09 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 500 |
| 2023-02-08 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 500 |
| 2023-02-07 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 500 |
| 2023-02-06 | 3.300 | 3.300 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2023-01-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2,500 |
| 2023-01-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 |
| 2023-01-25 | 3.290 | 3.490 | 3.290 | 3.490 | 3.490 | 1,000 |
| 2023-01-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2023-01-18 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 218,000 |
| 2023-01-17 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 8,000 |
| 2023-01-16 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 4,000 |
| 2023-01-13 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 500 |
| 2023-01-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,000 |
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.