Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 3.300 | 3.890 | 3.300 | 3.780 | 3.780 | 11,000 |
| 2021-12-30 | 3.360 | 3.880 | 3.350 | 3.700 | 3.700 | 12,000 |
| 2021-12-29 | 3.600 | 3.950 | 3.460 | 3.510 | 3.510 | 11,500 |
| 2021-12-28 | 3.500 | 4.000 | 3.500 | 3.600 | 3.600 | 18,500 |
| 2021-12-27 | 3.850 | 3.880 | 3.750 | 3.790 | 3.790 | 23,000 |
| 2021-12-24 | 3.890 | 3.980 | 3.600 | 3.630 | 3.630 | 21,000 |
| 2021-12-23 | 3.750 | 3.790 | 3.560 | 3.600 | 3.600 | 9,500 |
| 2021-12-22 | 3.890 | 3.890 | 3.210 | 3.530 | 3.530 | 12,500 |
| 2021-12-21 | 3.890 | 3.890 | 3.500 | 3.500 | 3.500 | 14,000 |
| 2021-12-20 | 3.600 | 3.950 | 3.400 | 3.500 | 3.500 | 6,500 |
| 2021-12-17 | 3.860 | 3.860 | 3.050 | 3.480 | 3.480 | 7,000 |
| 2021-12-16 | 3.980 | 3.980 | 3.800 | 3.800 | 3.800 | 3,000 |
| 2021-12-15 | 3.690 | 3.690 | 3.230 | 3.530 | 3.530 | 10,500 |
| 2021-12-14 | 3.600 | 3.640 | 3.440 | 3.500 | 3.500 | 6,500 |
| 2021-12-13 | 3.790 | 3.790 | 3.460 | 3.590 | 3.590 | 2,500 |
| 2021-12-10 | 3.360 | 3.800 | 3.020 | 3.380 | 3.380 | 25,500 |
| 2021-12-09 | 3.200 | 3.360 | 3.200 | 3.360 | 3.360 | 7,500 |
| 2021-12-08 | 3.000 | 3.250 | 3.000 | 3.210 | 3.210 | 19,500 |
| 2021-12-07 | 3.370 | 3.370 | 2.820 | 2.880 | 2.880 | 17,000 |
| 2021-12-06 | 3.280 | 3.280 | 3.000 | 3.000 | 3.000 | 2,500 |
| 2021-12-03 | 3.190 | 3.250 | 2.700 | 2.820 | 2.820 | 7,500 |
| 2021-12-02 | 3.310 | 3.310 | 2.990 | 2.990 | 2.990 | 30,500 |
| 2021-12-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 11,000 |
| 2021-11-30 | 3.440 | 3.440 | 3.390 | 3.400 | 3.400 | 3,000 |
| 2021-11-29 | 3.770 | 3.770 | 3.360 | 3.400 | 3.400 | 3,500 |
| 2021-11-26 | 3.360 | 3.990 | 3.200 | 3.450 | 3.450 | 9,000 |
| 2021-11-25 | 3.360 | 3.400 | 3.000 | 3.390 | 3.390 | 20,000 |
| 2021-11-24 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 7,000 |
| 2021-11-23 | 3.500 | 3.500 | 3.210 | 3.500 | 3.500 | 9,500 |
| 2021-11-22 | 3.600 | 3.600 | 3.200 | 3.350 | 3.350 | 9,500 |
| 2021-11-19 | 3.500 | 3.850 | 3.490 | 3.490 | 3.490 | 10,500 |
| 2021-11-18 | 3.390 | 3.390 | 3.290 | 3.330 | 3.330 | 21,500 |
| 2021-11-17 | 3.500 | 3.500 | 3.260 | 3.260 | 3.260 | 3,500 |
| 2021-11-16 | 3.450 | 3.590 | 3.450 | 3.590 | 3.590 | 2,500 |
| 2021-11-15 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,000 |
| 2021-11-12 | 3.020 | 3.410 | 3.020 | 3.410 | 3.410 | 5,000 |
| 2021-11-11 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 4,000 |
| 2021-11-10 | 3.600 | 3.600 | 3.380 | 3.420 | 3.420 | 3,500 |
| 2021-11-09 | 3.640 | 3.640 | 3.070 | 3.600 | 3.600 | 26,000 |
| 2021-11-08 | 3.850 | 3.850 | 3.230 | 3.590 | 3.590 | 7,500 |
| 2021-11-05 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 59,000 |
| 2021-11-04 | 3.250 | 3.400 | 3.150 | 3.400 | 3.400 | 4,500 |
| 2021-11-03 | 3.640 | 3.640 | 3.200 | 3.410 | 3.410 | 13,500 |
| 2021-11-02 | 3.600 | 3.650 | 3.290 | 3.500 | 3.500 | 51,500 |
| 2021-11-01 | 3.650 | 3.650 | 3.300 | 3.300 | 3.300 | 5,000 |
| 2021-10-29 | 3.650 | 3.650 | 3.550 | 3.550 | 3.550 | 4,000 |
| 2021-10-28 | 3.550 | 3.990 | 3.280 | 3.630 | 3.630 | 5,500 |
| 2021-10-27 | 3.690 | 3.690 | 3.510 | 3.510 | 3.510 | 2,000 |
| 2021-10-26 | 3.650 | 3.650 | 3.560 | 3.650 | 3.650 | 2,500 |
| 2021-10-25 | 3.980 | 3.980 | 3.500 | 3.500 | 3.500 | 3,500 |
| 2021-10-22 | 3.990 | 3.990 | 3.650 | 3.790 | 3.790 | 5,000 |
| 2021-10-21 | 3.450 | 3.620 | 3.450 | 3.620 | 3.620 | 3,500 |
| 2021-10-20 | 3.790 | 3.790 | 3.600 | 3.600 | 3.600 | 3,500 |
| 2021-10-18 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1,500 |
| 2021-10-15 | 3.790 | 3.790 | 3.200 | 3.780 | 3.780 | 19,000 |
| 2021-10-14 | 3.790 | 3.790 | 3.500 | 3.500 | 3.200 | 1,000 |
← NewerPage 18 of 18 · 1,076 trading days
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.