Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2022-10-04 | 3.070 | 3.400 | 3.070 | 3.070 | 3.070 | 1,500 |
| 2022-10-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 500 |
| 2022-09-30 | 3.120 | 3.400 | 2.210 | 3.400 | 3.400 | 3,500 |
| 2022-09-29 | 3.280 | 3.280 | 3.040 | 3.040 | 3.040 | 1,500 |
| 2022-09-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 500 |
| 2022-09-27 | 2.900 | 3.400 | 2.900 | 3.400 | 3.400 | 1,500 |
| 2022-09-26 | 3.160 | 3.300 | 3.160 | 3.300 | 3.300 | 3,000 |
| 2022-09-23 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 500 |
| 2022-09-22 | 3.200 | 3.200 | 2.660 | 3.140 | 3.140 | 3,000 |
| 2022-09-21 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 500 |
| 2022-09-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 500 |
| 2022-09-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 500 |
| 2022-09-16 | 2.710 | 3.400 | 2.710 | 3.200 | 3.200 | 2,500 |
| 2022-09-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 40,500 |
| 2022-09-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,500 |
| 2022-09-13 | 3.260 | 3.300 | 3.260 | 3.260 | 3.260 | 10,000 |
| 2022-09-12 | 3.300 | 3.400 | 3.210 | 3.400 | 3.400 | 7,000 |
| 2022-09-09 | 3.150 | 3.490 | 3.150 | 3.270 | 3.270 | 6,000 |
| 2022-09-07 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 500 |
| 2022-09-05 | 3.020 | 3.460 | 3.020 | 3.020 | 3.020 | 3,500 |
| 2022-09-02 | 3.140 | 3.500 | 3.140 | 3.460 | 3.460 | 9,000 |
| 2022-09-01 | 3.130 | 3.130 | 3.060 | 3.120 | 3.120 | 4,000 |
| 2022-08-31 | 3.160 | 3.190 | 2.930 | 2.940 | 2.940 | 13,500 |
| 2022-08-30 | 2.970 | 3.300 | 2.970 | 3.170 | 3.170 | 6,000 |
| 2022-08-26 | 3.290 | 3.290 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2022-08-25 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 2,000 |
| 2022-08-24 | 3.060 | 3.280 | 3.060 | 3.160 | 3.160 | 28,000 |
| 2022-08-23 | 3.290 | 3.290 | 3.060 | 3.080 | 3.080 | 23,000 |
| 2022-08-22 | 3.200 | 3.200 | 3.130 | 3.190 | 3.190 | 7,500 |
| 2022-08-19 | 2.800 | 3.450 | 2.800 | 3.190 | 3.190 | 12,000 |
| 2022-08-18 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,000 |
| 2022-08-17 | 3.200 | 3.200 | 2.800 | 3.120 | 3.120 | 4,500 |
| 2022-08-16 | 3.350 | 3.500 | 3.000 | 3.030 | 3.030 | 9,500 |
| 2022-08-15 | 2.810 | 3.350 | 2.810 | 3.280 | 3.280 | 8,500 |
| 2022-08-12 | 3.160 | 3.290 | 3.100 | 3.260 | 3.260 | 23,500 |
| 2022-08-11 | 2.850 | 3.500 | 2.850 | 3.490 | 3.490 | 16,500 |
| 2022-08-10 | 3.190 | 3.190 | 2.990 | 2.990 | 2.990 | 1,500 |
| 2022-08-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2022-08-04 | 3.160 | 3.160 | 2.860 | 2.860 | 2.860 | 3,000 |
| 2022-08-03 | 3.180 | 3.180 | 2.710 | 2.880 | 2.880 | 5,500 |
| 2022-08-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2022-08-01 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 500 |
| 2022-07-29 | 2.700 | 3.000 | 2.700 | 3.000 | 3.000 | 3,000 |
| 2022-07-28 | 3.080 | 3.080 | 2.990 | 3.000 | 3.000 | 6,000 |
| 2022-07-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 3,000 |
| 2022-07-26 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 500 |
| 2022-07-22 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 500 |
| 2022-07-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 500 |
| 2022-07-19 | 3.300 | 3.300 | 2.800 | 2.800 | 2.800 | 7,500 |
| 2022-07-18 | 3.490 | 3.490 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2022-07-15 | 3.290 | 3.300 | 2.990 | 3.300 | 3.300 | 3,500 |
| 2022-07-14 | 3.290 | 3.400 | 3.000 | 3.200 | 3.200 | 51,000 |
| 2022-07-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2022-07-07 | 3.100 | 3.120 | 2.800 | 3.000 | 3.000 | 20,000 |
| 2022-07-06 | 3.060 | 3.070 | 3.060 | 3.070 | 3.070 | 4,500 |
| 2022-07-05 | 3.150 | 3.150 | 3.060 | 3.080 | 3.080 | 5,000 |
| 2022-07-04 | 3.150 | 3.350 | 2.810 | 3.140 | 3.140 | 9,500 |
| 2022-07-01 | 3.290 | 3.290 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2022-06-30 | 3.140 | 3.140 | 2.700 | 2.700 | 2.700 | 2,000 |
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.