Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,000 |
| 2023-01-11 | 3.450 | 3.450 | 3.260 | 3.260 | 3.260 | 2,000 |
| 2023-01-10 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 3,000 |
| 2023-01-06 | 3.500 | 3.900 | 3.160 | 3.200 | 3.200 | 7,500 |
| 2023-01-05 | 3.480 | 3.480 | 3.300 | 3.300 | 3.300 | 1,000 |
| 2023-01-04 | 3.280 | 3.500 | 3.280 | 3.500 | 3.500 | 1,500 |
| 2023-01-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 500 |
| 2023-01-02 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 2,000 |
| 2022-12-30 | 3.280 | 3.490 | 3.100 | 3.100 | 3.100 | 2,500 |
| 2022-12-29 | 3.260 | 3.260 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2022-12-28 | 3.250 | 3.260 | 3.250 | 3.260 | 3.260 | 2,500 |
| 2022-12-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 500 |
| 2022-12-26 | 3.500 | 3.500 | 3.210 | 3.260 | 3.260 | 11,000 |
| 2022-12-23 | 3.060 | 3.670 | 2.990 | 3.670 | 3.670 | 2,000 |
| 2022-12-22 | 2.400 | 3.490 | 2.400 | 2.900 | 2.900 | 11,500 |
| 2022-12-21 | 3.190 | 3.290 | 2.470 | 3.290 | 3.290 | 4,000 |
| 2022-12-20 | 3.000 | 3.000 | 2.800 | 3.000 | 3.000 | 4,000 |
| 2022-12-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 500 |
| 2022-12-14 | 3.250 | 3.400 | 3.250 | 3.400 | 3.400 | 4,000 |
| 2022-12-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 500 |
| 2022-12-08 | 3.300 | 3.300 | 3.000 | 3.010 | 3.010 | 4,000 |
| 2022-12-07 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 8,500 |
| 2022-12-06 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 500 |
| 2022-12-05 | 3.300 | 3.300 | 3.210 | 3.300 | 3.300 | 18,000 |
| 2022-12-01 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 500 |
| 2022-11-30 | 3.260 | 3.260 | 3.050 | 3.260 | 3.260 | 2,500 |
| 2022-11-29 | 3.440 | 3.440 | 3.050 | 3.050 | 3.050 | 4,000 |
| 2022-11-28 | 3.320 | 3.320 | 3.100 | 3.100 | 3.100 | 5,500 |
| 2022-11-25 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 500 |
| 2022-11-24 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 500 |
| 2022-11-23 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 2,500 |
| 2022-11-22 | 3.490 | 3.490 | 3.170 | 3.170 | 3.170 | 7,000 |
| 2022-11-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,000 |
| 2022-11-17 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 500 |
| 2022-11-16 | 3.280 | 3.430 | 3.280 | 3.430 | 3.430 | 1,000 |
| 2022-11-15 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 500 |
| 2022-11-14 | 3.730 | 3.730 | 3.190 | 3.190 | 3.190 | 1,500 |
| 2022-11-11 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,500 |
| 2022-11-10 | 3.240 | 3.850 | 3.070 | 3.070 | 3.070 | 3,000 |
| 2022-11-08 | 3.580 | 3.580 | 3.260 | 3.260 | 3.260 | 7,000 |
| 2022-11-07 | 2.620 | 3.600 | 2.620 | 3.580 | 3.580 | 34,000 |
| 2022-11-04 | 3.340 | 3.740 | 3.340 | 3.580 | 3.580 | 5,000 |
| 2022-11-03 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,000 |
| 2022-11-02 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 1,000 |
| 2022-11-01 | 3.250 | 3.750 | 3.250 | 3.250 | 3.250 | 4,500 |
| 2022-10-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 500 |
| 2022-10-28 | 3.020 | 3.750 | 3.020 | 3.750 | 3.750 | 2,000 |
| 2022-10-27 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 500 |
| 2022-10-26 | 2.990 | 2.990 | 2.950 | 2.950 | 2.950 | 2,500 |
| 2022-10-25 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 5,500 |
| 2022-10-24 | 3.200 | 3.200 | 3.050 | 3.200 | 3.200 | 1,500 |
| 2022-10-21 | 2.850 | 3.050 | 2.850 | 3.050 | 3.050 | 9,000 |
| 2022-10-18 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 500 |
| 2022-10-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,000 |
| 2022-10-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 500 |
| 2022-10-13 | 3.100 | 3.100 | 3.090 | 3.090 | 3.090 | 1,000 |
| 2022-10-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,000 |
| 2022-10-11 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 500 |
| 2022-10-07 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,500 |
| 2022-10-06 | 2.310 | 3.150 | 2.310 | 2.650 | 2.650 | 1,500 |
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.