Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 17.250 | 17.830 | 17.130 | 17.710 | 17.710 | 8,273 |
| 2026-07-23 | 17.450 | 19.500 | 17.000 | 17.440 | 17.440 | 54,875 |
| 2026-07-22 | 18.250 | 19.000 | 17.430 | 17.800 | 17.800 | 33,347 |
| 2026-07-21 | 17.740 | 17.990 | 17.680 | 17.850 | 17.850 | 14,505 |
| 2026-07-20 | 18.190 | 18.190 | 17.000 | 17.750 | 17.750 | 5,092 |
| 2026-07-17 | 17.800 | 18.390 | 17.400 | 17.660 | 17.660 | 23,042 |
| 2026-07-16 | 17.800 | 18.280 | 17.790 | 17.830 | 17.830 | 3,040 |
| 2026-07-15 | 18.190 | 18.190 | 17.000 | 17.800 | 17.800 | 8,497 |
| 2026-07-14 | 17.000 | 18.410 | 16.900 | 17.050 | 17.050 | 17,046 |
| 2026-07-13 | 17.300 | 18.490 | 16.600 | 17.930 | 17.930 | 4,955 |
| 2026-07-10 | 17.590 | 18.000 | 17.250 | 17.450 | 17.450 | 2,152 |
| 2026-07-09 | 16.760 | 19.000 | 16.760 | 17.060 | 17.060 | 14,236 |
| 2026-07-08 | 17.800 | 18.280 | 17.020 | 17.540 | 17.540 | 8,587 |
| 2026-07-07 | 17.590 | 18.400 | 17.590 | 17.980 | 17.980 | 13,505 |
| 2026-07-06 | 17.610 | 18.940 | 17.610 | 18.220 | 18.220 | 7,583 |
| 2026-07-03 | 17.010 | 18.600 | 17.000 | 17.860 | 17.860 | 14,379 |
| 2026-07-02 | 17.900 | 17.900 | 17.270 | 17.330 | 17.330 | 149 |
| 2026-07-01 | 17.250 | 17.480 | 17.030 | 17.330 | 17.330 | 7,781 |
| 2026-06-30 | 17.010 | 17.450 | 17.000 | 17.140 | 17.140 | 4,337 |
| 2026-06-29 | 17.900 | 17.900 | 17.050 | 17.360 | 17.360 | 4,330 |
| 2026-06-24 | 17.000 | 17.850 | 16.900 | 17.170 | 17.170 | 3,731 |
| 2026-06-23 | 18.280 | 18.290 | 17.000 | 17.200 | 17.200 | 12,231 |
| 2026-06-22 | 18.500 | 18.500 | 17.000 | 17.550 | 17.550 | 15,094 |
| 2026-06-19 | 17.810 | 18.400 | 17.220 | 18.400 | 18.400 | 3,012 |
| 2026-06-18 | 18.440 | 18.440 | 17.720 | 17.810 | 17.810 | 3,270 |
| 2026-06-17 | 18.110 | 18.110 | 17.810 | 17.870 | 17.870 | 1,748 |
| 2026-06-16 | 18.490 | 18.490 | 17.500 | 18.110 | 18.110 | 5,570 |
| 2026-06-15 | 17.800 | 18.500 | 17.500 | 17.920 | 17.920 | 8,458 |
| 2026-06-12 | 18.610 | 18.610 | 17.350 | 17.880 | 17.880 | 2,527 |
| 2026-06-11 | 17.200 | 18.500 | 17.200 | 17.860 | 17.860 | 4,277 |
| 2026-06-10 | 17.100 | 19.260 | 17.100 | 18.110 | 18.110 | 10,388 |
| 2026-06-09 | 17.320 | 18.000 | 17.300 | 17.510 | 17.510 | 57,627 |
| 2026-06-08 | 17.360 | 17.410 | 17.300 | 17.320 | 17.320 | 2,647 |
| 2026-06-05 | 17.550 | 17.550 | 17.150 | 17.360 | 17.360 | 7,474 |
| 2026-06-04 | 17.650 | 17.800 | 17.310 | 17.560 | 17.560 | 6,844 |
| 2026-06-03 | 16.810 | 18.700 | 16.810 | 17.590 | 17.590 | 209,731 |
| 2026-06-02 | 16.540 | 17.000 | 16.540 | 17.000 | 17.000 | 4,722 |
| 2026-06-01 | 18.000 | 18.000 | 16.660 | 16.950 | 16.950 | 667 |
| 2026-05-29 | 17.790 | 18.000 | 16.680 | 17.390 | 17.390 | 2,575 |
| 2026-05-25 | 17.050 | 17.900 | 16.500 | 16.880 | 16.880 | 6,896 |
| 2026-05-22 | 17.080 | 17.500 | 16.660 | 17.430 | 17.430 | 9,533 |
| 2026-05-21 | 17.020 | 18.000 | 16.590 | 17.070 | 17.070 | 5,663 |
| 2026-05-20 | 16.800 | 18.320 | 16.800 | 18.320 | 18.320 | 468 |
| 2026-05-19 | 18.960 | 18.960 | 16.760 | 18.320 | 18.320 | 9 |
| 2026-05-18 | 19.500 | 20.000 | 17.850 | 18.320 | 18.320 | 7,017 |
| 2026-05-15 | 18.500 | 19.700 | 16.550 | 18.920 | 18.920 | 3,854 |
| 2026-05-14 | 17.100 | 17.970 | 17.100 | 17.940 | 17.940 | 4,189 |
| 2026-05-13 | 16.230 | 17.990 | 16.230 | 17.120 | 17.120 | 2,742 |
| 2026-05-12 | 18.130 | 18.130 | 15.880 | 17.000 | 17.000 | 5,012 |
| 2026-05-11 | 17.700 | 18.250 | 17.250 | 17.340 | 17.340 | 10,621 |
| 2026-05-08 | 16.850 | 17.000 | 16.010 | 17.000 | 17.000 | 10,054 |
| 2026-05-07 | 17.800 | 17.800 | 16.520 | 16.860 | 16.860 | 815 |
| 2026-05-06 | 17.000 | 17.240 | 16.180 | 16.250 | 16.250 | 229 |
| 2026-05-05 | 16.260 | 16.260 | 16.240 | 16.250 | 16.250 | 921 |
| 2026-05-04 | 17.780 | 17.800 | 16.040 | 16.080 | 16.080 | 6,052 |
| 2026-04-30 | 15.940 | 16.580 | 15.540 | 16.580 | 16.580 | 2,591 |
| 2026-04-29 | 18.200 | 18.200 | 15.450 | 16.870 | 16.870 | 4,252 |
| 2026-04-28 | 18.200 | 18.200 | 17.090 | 17.090 | 17.090 | 1,734 |
| 2026-04-27 | 17.030 | 18.200 | 17.030 | 17.050 | 17.050 | 3,211 |
| 2026-04-24 | 18.700 | 18.700 | 17.000 | 17.000 | 17.000 | 12 |
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.