Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 3.000 | 3.170 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2022-06-27 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 500 |
| 2022-06-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2022-06-23 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 500 |
| 2022-06-22 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 2,000 |
| 2022-06-21 | 3.240 | 3.240 | 3.000 | 3.000 | 3.000 | 8,500 |
| 2022-06-20 | 2.810 | 2.980 | 2.810 | 2.820 | 2.820 | 7,500 |
| 2022-06-17 | 2.410 | 3.150 | 2.410 | 3.000 | 3.000 | 4,000 |
| 2022-06-16 | 3.730 | 3.730 | 2.300 | 3.100 | 3.100 | 1,500 |
| 2022-06-15 | 3.260 | 3.260 | 3.120 | 3.120 | 3.120 | 1,000 |
| 2022-06-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2022-06-13 | 3.800 | 3.800 | 2.710 | 3.000 | 3.000 | 2,500 |
| 2022-06-10 | 3.000 | 3.150 | 3.000 | 3.140 | 3.140 | 2,500 |
| 2022-06-09 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,500 |
| 2022-06-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2022-06-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2022-06-06 | 2.990 | 3.500 | 2.560 | 2.560 | 2.560 | 53,000 |
| 2022-06-03 | 2.750 | 2.970 | 2.750 | 2.910 | 2.910 | 2,000 |
| 2022-06-02 | 3.540 | 3.540 | 2.170 | 2.800 | 2.800 | 6,500 |
| 2022-06-01 | 3.120 | 3.120 | 3.040 | 3.040 | 3.040 | 2,000 |
| 2022-05-30 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 500 |
| 2022-05-27 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 500 |
| 2022-05-26 | 3.100 | 3.100 | 2.950 | 2.960 | 2.960 | 1,500 |
| 2022-05-25 | 3.210 | 3.210 | 2.990 | 2.990 | 2.990 | 3,500 |
| 2022-05-24 | 3.080 | 3.080 | 2.800 | 2.800 | 2.800 | 5,500 |
| 2022-05-23 | 3.160 | 3.300 | 2.810 | 2.810 | 2.810 | 2,500 |
| 2022-05-20 | 3.290 | 3.300 | 2.810 | 2.960 | 2.960 | 44,500 |
| 2022-05-19 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 500 |
| 2022-05-18 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 1,500 |
| 2022-05-17 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 500 |
| 2022-05-16 | 3.220 | 3.220 | 2.970 | 2.970 | 2.970 | 1,500 |
| 2022-05-13 | 3.250 | 3.250 | 3.060 | 3.060 | 3.060 | 2,000 |
| 2022-05-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 |
| 2022-05-11 | 3.250 | 3.250 | 2.870 | 3.000 | 3.000 | 8,000 |
| 2022-05-10 | 3.160 | 3.160 | 2.860 | 2.860 | 2.860 | 2,000 |
| 2022-05-09 | 2.610 | 3.180 | 2.610 | 3.180 | 3.180 | 2,000 |
| 2022-05-06 | 3.100 | 3.200 | 2.990 | 3.200 | 3.200 | 3,000 |
| 2022-04-28 | 3.290 | 3.290 | 2.800 | 2.990 | 2.990 | 9,000 |
| 2022-04-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,000 |
| 2022-04-26 | 3.240 | 3.240 | 3.090 | 3.090 | 3.090 | 1,500 |
| 2022-04-25 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 500 |
| 2022-04-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
| 2022-04-21 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,000 |
| 2022-04-20 | 3.190 | 3.190 | 3.060 | 3.060 | 3.060 | 2,500 |
| 2022-04-19 | 3.200 | 3.200 | 2.810 | 2.810 | 2.810 | 8,000 |
| 2022-04-18 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 1,000 |
| 2022-04-15 | 2.800 | 2.990 | 2.800 | 2.990 | 2.990 | 7,500 |
| 2022-04-14 | 3.120 | 3.120 | 2.800 | 2.800 | 2.800 | 6,000 |
| 2022-04-13 | 2.960 | 3.130 | 2.960 | 3.130 | 3.130 | 3,000 |
| 2022-04-12 | 2.420 | 3.350 | 2.420 | 3.150 | 3.150 | 13,500 |
| 2022-04-11 | 3.410 | 3.410 | 3.300 | 3.350 | 3.350 | 2,500 |
| 2022-04-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2022-04-07 | 3.250 | 3.250 | 3.170 | 3.170 | 3.170 | 1,000 |
| 2022-04-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 500 |
| 2022-04-05 | 3.190 | 3.190 | 3.180 | 3.180 | 3.180 | 1,500 |
| 2022-04-04 | 3.160 | 3.160 | 3.060 | 3.060 | 3.060 | 1,500 |
| 2022-04-01 | 3.150 | 3.600 | 2.950 | 2.950 | 2.950 | 6,500 |
| 2022-03-31 | 3.070 | 3.080 | 3.070 | 3.080 | 3.080 | 1,000 |
| 2022-03-30 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 2,000 |
| 2022-03-29 | 3.080 | 3.090 | 2.850 | 2.890 | 2.890 | 4,000 |
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.