Elite Capital Modaraba 1st historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.800	17.800	17.000	17.000	17.000	1,116
2026-04-22	18.250	18.250	17.000	17.800	17.800	1,937
2026-04-21	17.500	19.000	17.500	17.510	17.510	4,314
2026-04-20	17.880	19.250	17.000	17.520	17.520	21,868
2026-04-17	18.000	19.100	17.360	17.540	17.540	8,128
2026-04-16	17.360	19.000	17.360	17.360	17.360	120
2026-04-15	18.000	18.000	17.000	17.360	17.360	2,453
2026-04-14	17.000	18.000	17.000	17.000	17.000	2,278
2026-04-13	16.800	17.970	16.800	17.000	17.000	3,415
2026-04-10	18.490	19.950	16.560	17.500	17.500	10,888
2026-04-09	19.000	19.000	17.640	18.140	18.140	4,339
2026-04-08	17.440	17.440	16.800	17.300	17.300	2,335
2026-04-07	17.360	17.360	15.810	15.850	15.850	13,697
2026-04-06	16.400	17.750	15.350	17.360	17.360	673
2026-04-03	16.060	17.500	14.600	16.400	16.400	23,321
2026-04-02	15.500	17.650	15.500	16.060	16.060	18,929
2026-04-01	17.990	17.990	15.150	16.620	16.620	202
2026-03-31	16.990	17.100	16.100	16.620	16.620	3,100
2026-03-30	17.200	17.200	15.500	16.990	16.990	4,042
2026-03-27	16.000	18.320	15.250	16.650	16.650	212
2026-03-26	17.200	17.200	15.500	16.650	16.650	797
2026-03-25	16.700	17.300	16.050	16.650	16.650	17,064
2026-03-24	16.750	16.750	15.900	16.730	16.730	2,264
2026-03-19	16.150	16.150	15.050	16.090	16.090	2,316
2026-03-18	16.360	16.360	14.900	15.050	15.050	7,360
2026-03-17	16.850	16.850	15.110	15.130	15.130	1,034
2026-03-16	15.010	16.300	15.010	15.940	15.940	31,416
2026-03-13	15.200	16.700	15.200	16.550	16.550	3,097
2026-03-12	19.000	19.000	15.970	15.970	15.970	23,242
2026-03-11	16.340	17.900	14.800	17.740	17.740	6,332
2026-03-10	14.920	16.410	13.430	16.340	16.340	3,848
2026-03-09	14.880	14.920	13.430	14.920	14.920	172
2026-03-06	13.750	14.950	13.500	14.920	14.920	7,222
2026-03-05	12.500	13.630	12.500	13.590	13.590	1,252
2026-03-04	14.560	14.560	12.270	12.390	12.390	2,314
2026-03-03	11.750	13.250	11.750	13.240	13.240	831
2026-03-02	13.000	14.000	13.000	13.060	13.060	7,231
2026-02-27	14.850	14.850	14.100	14.440	14.440	9,929
2026-02-26	12.500	13.580	12.500	13.500	13.500	16,268
2026-02-25	12.160	13.400	12.160	12.580	12.580	1,274
2026-02-24	12.350	13.980	12.350	13.230	13.230	4,673
2026-02-23	14.890	14.890	13.470	13.500	13.500	22,786
2026-02-20	16.540	16.540	14.890	14.970	14.970	14,505
2026-02-19	18.550	18.550	16.500	16.540	16.540	2,042
2026-02-18	19.600	19.600	17.250	17.750	17.750	4,218
2026-02-17	18.110	20.500	18.110	18.310	18.310	3,020
2026-02-16	16.530	19.550	16.530	19.540	19.540	1,881
2026-02-13	19.500	19.860	17.780	18.040	18.040	2,072
2026-02-12	20.690	20.700	18.400	18.820	18.820	11,767
2026-02-11	20.050	22.440	19.560	19.950	19.950	34,123
2026-02-10	21.280	24.500	21.280	21.340	21.340	31,694
2026-02-09	24.550	24.750	22.500	22.870	22.870	107,136
2026-02-06	22.500	22.500	22.500	22.500	22.500	39,093
2026-02-04	19.300	20.450	19.300	20.450	20.450	7,163
2026-02-03	19.540	20.500	18.200	18.590	18.590	7,745
2026-02-02	21.500	22.390	18.850	19.540	19.540	31,547
2026-01-30	20.700	21.510	20.520	20.940	20.940	1,416
2026-01-29	20.520	21.950	20.520	20.940	20.940	29,872
2026-01-28	21.450	21.450	20.470	20.470	20.470	293
2026-01-27	21.940	21.940	19.170	20.470	20.470	5,587

← NewerPage 3 of 5 · 250 trading daysOlder →

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.