Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 3.070 | 3.070 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2022-03-25 | 2.950 | 3.000 | 2.810 | 3.000 | 3.000 | 13,000 |
| 2022-03-24 | 3.200 | 3.200 | 2.900 | 2.950 | 2.950 | 3,000 |
| 2022-03-22 | 3.250 | 3.250 | 2.970 | 3.060 | 3.060 | 2,000 |
| 2022-03-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2022-03-18 | 3.290 | 3.290 | 3.000 | 3.000 | 3.000 | 6,000 |
| 2022-03-17 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 500 |
| 2022-03-16 | 3.290 | 3.300 | 3.290 | 3.300 | 3.300 | 1,000 |
| 2022-03-15 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 1,000 |
| 2022-03-14 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 |
| 2022-03-11 | 3.140 | 3.140 | 3.130 | 3.130 | 3.130 | 1,000 |
| 2022-03-10 | 3.140 | 3.140 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2022-03-09 | 3.140 | 3.140 | 3.040 | 3.040 | 3.040 | 1,500 |
| 2022-03-08 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 2,000 |
| 2022-03-07 | 2.970 | 2.990 | 2.970 | 2.990 | 2.990 | 1,000 |
| 2022-03-04 | 3.000 | 3.150 | 2.800 | 3.000 | 3.000 | 4,000 |
| 2022-03-03 | 3.150 | 3.300 | 2.800 | 2.820 | 2.820 | 28,500 |
| 2022-03-02 | 3.190 | 3.190 | 2.810 | 3.000 | 3.000 | 3,000 |
| 2022-03-01 | 3.230 | 3.490 | 2.900 | 3.000 | 3.000 | 67,500 |
| 2022-02-28 | 2.850 | 3.140 | 2.850 | 3.140 | 3.140 | 7,500 |
| 2022-02-25 | 3.180 | 3.220 | 2.950 | 3.180 | 3.180 | 21,000 |
| 2022-02-24 | 3.300 | 3.300 | 2.800 | 2.950 | 2.950 | 8,000 |
| 2022-02-23 | 3.350 | 3.990 | 3.070 | 3.070 | 3.070 | 5,000 |
| 2022-02-22 | 3.490 | 3.490 | 3.160 | 3.160 | 3.160 | 24,500 |
| 2022-02-21 | 3.260 | 3.280 | 3.240 | 3.240 | 3.240 | 3,000 |
| 2022-02-18 | 3.470 | 3.470 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2022-02-17 | 3.490 | 3.490 | 3.150 | 3.200 | 3.200 | 4,000 |
| 2022-02-16 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 1,500 |
| 2022-02-15 | 3.420 | 3.420 | 3.200 | 3.200 | 3.200 | 6,500 |
| 2022-02-14 | 3.600 | 3.600 | 3.300 | 3.350 | 3.350 | 5,500 |
| 2022-02-11 | 3.640 | 3.650 | 3.410 | 3.480 | 3.480 | 4,000 |
| 2022-02-10 | 3.640 | 3.640 | 3.300 | 3.400 | 3.400 | 15,500 |
| 2022-02-09 | 3.500 | 3.830 | 3.260 | 3.280 | 3.280 | 26,500 |
| 2022-02-08 | 3.960 | 3.960 | 3.250 | 3.500 | 3.500 | 78,500 |
| 2022-02-07 | 3.550 | 3.890 | 3.550 | 3.650 | 3.650 | 4,000 |
| 2022-02-04 | 3.940 | 3.940 | 3.620 | 3.650 | 3.650 | 5,500 |
| 2022-02-03 | 3.950 | 3.950 | 3.910 | 3.910 | 3.910 | 1,500 |
| 2022-02-02 | 3.970 | 3.980 | 3.600 | 3.620 | 3.620 | 16,000 |
| 2022-02-01 | 3.950 | 3.950 | 3.760 | 3.800 | 3.800 | 5,000 |
| 2022-01-31 | 3.990 | 4.490 | 3.750 | 3.780 | 3.780 | 9,000 |
| 2022-01-28 | 3.960 | 4.000 | 3.610 | 3.850 | 3.850 | 20,000 |
| 2022-01-27 | 3.940 | 3.990 | 3.770 | 3.770 | 3.770 | 6,000 |
| 2022-01-26 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2022-01-25 | 3.800 | 3.980 | 3.670 | 3.670 | 3.670 | 7,500 |
| 2022-01-24 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 1,000 |
| 2022-01-21 | 3.900 | 3.900 | 3.510 | 3.660 | 3.660 | 5,000 |
| 2022-01-20 | 3.950 | 3.950 | 3.620 | 3.840 | 3.840 | 3,500 |
| 2022-01-19 | 3.600 | 4.000 | 3.600 | 3.620 | 3.620 | 20,000 |
| 2022-01-18 | 4.300 | 4.300 | 3.820 | 3.820 | 3.820 | 1,500 |
| 2022-01-17 | 4.240 | 4.240 | 3.710 | 4.000 | 4.000 | 4,500 |
| 2022-01-14 | 4.200 | 4.200 | 3.600 | 3.910 | 3.910 | 7,000 |
| 2022-01-13 | 3.960 | 4.000 | 3.720 | 3.980 | 3.980 | 5,500 |
| 2022-01-12 | 4.120 | 4.120 | 3.650 | 3.800 | 3.800 | 21,000 |
| 2022-01-11 | 3.970 | 4.170 | 3.970 | 4.050 | 4.050 | 3,500 |
| 2022-01-10 | 3.870 | 4.490 | 3.400 | 3.970 | 3.970 | 18,000 |
| 2022-01-07 | 3.930 | 3.990 | 3.690 | 3.990 | 3.990 | 3,500 |
| 2022-01-06 | 3.950 | 3.950 | 3.600 | 3.600 | 3.600 | 2,500 |
| 2022-01-05 | 3.900 | 3.990 | 3.680 | 3.740 | 3.740 | 8,500 |
| 2022-01-04 | 3.770 | 3.770 | 3.730 | 3.730 | 3.730 | 4,000 |
| 2022-01-03 | 3.840 | 3.840 | 3.320 | 3.650 | 3.650 | 4,500 |
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.