Elite Capital Modaraba 1st historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	21.990	22.000	18.420	21.250	21.250	30,230
2026-01-23	21.790	22.020	20.060	20.110	20.110	2,061
2026-01-22	22.780	22.780	19.500	20.810	20.810	3,923
2026-01-21	22.010	22.010	20.500	21.060	21.060	7,359
2026-01-20	22.000	22.920	22.000	22.010	22.010	1,507
2026-01-19	23.440	23.440	21.650	22.250	22.250	9,236
2026-01-16	22.250	23.000	21.330	21.440	21.440	3,699
2026-01-15	22.500	22.750	21.700	21.800	21.800	20,924
2026-01-14	23.750	23.800	21.530	22.690	22.690	11,522
2026-01-13	23.990	24.330	23.500	23.910	23.910	16,481
2026-01-12	23.160	24.950	23.160	23.500	23.500	6,292
2026-01-09	23.700	25.500	22.720	23.230	23.230	8,089
2026-01-08	22.510	23.550	22.510	23.390	23.390	612
2026-01-07	24.670	24.670	22.050	23.510	23.510	14,798
2026-01-06	23.600	23.740	22.730	22.890	22.890	1,511
2026-01-05	23.500	23.890	22.400	22.450	22.450	16,200
2026-01-02	23.000	23.950	22.000	23.120	23.120	13,872
2026-01-01	23.090	23.450	22.360	22.450	22.450	2,964
2025-12-31	23.950	23.950	21.840	22.320	22.320	2,545
2025-12-30	22.490	22.700	21.500	22.580	22.580	5,875
2025-12-29	24.590	24.590	21.700	22.080	22.080	20,448
2025-12-26	24.000	24.500	23.860	24.020	24.020	1,252
2025-12-24	24.900	26.220	23.800	23.850	23.850	6,023
2025-12-23	23.500	25.800	23.300	24.900	24.900	23,950
2025-12-22	24.930	24.930	23.300	23.900	23.900	5,708
2025-12-19	24.050	26.070	24.010	25.050	25.050	4,054
2025-12-18	26.440	26.440	23.600	24.740	24.740	6,346
2025-12-17	26.450	26.450	24.650	25.500	25.500	13,847
2025-12-16	25.500	26.750	24.150	25.610	25.610	14,769
2025-12-15	27.000	27.000	25.000	25.700	25.700	61,811
2025-12-12	27.550	27.550	24.350	26.690	26.690	4,208
2025-12-11	26.100	26.300	26.000	26.300	26.300	2,014
2025-12-10	25.500	26.850	25.500	26.500	26.500	4,844
2025-12-09	26.110	26.600	26.110	26.400	26.400	4,426
2025-12-08	27.890	27.890	26.050	26.200	26.200	4,466
2025-12-05	26.110	27.540	25.800	27.000	27.000	17,702
2025-12-04	24.010	26.500	24.010	26.110	26.110	9,602
2025-12-03	28.210	28.210	24.440	24.810	24.810	53,986
2025-12-02	27.950	29.700	26.830	27.150	27.150	43,129
2025-12-01	27.850	27.850	25.260	27.000	27.000	17,896
2025-11-28	29.900	29.900	26.010	27.000	27.000	6,869
2025-11-27	29.200	29.390	27.530	28.300	28.300	29,802
2025-11-26	29.850	29.950	26.700	27.810	27.810	10,933
2025-11-25	30.800	30.800	29.000	29.440	29.440	12,459
2025-11-24	30.820	30.820	29.000	29.230	29.230	39,981
2025-11-21	27.890	29.290	26.260	29.160	29.160	22,661
2025-11-20	26.500	27.700	26.200	26.630	26.630	11,705
2025-11-19	26.480	27.500	26.480	26.600	26.600	5,560
2025-11-18	24.710	26.490	24.710	25.460	25.460	23,142
2025-11-17	26.010	26.980	24.000	24.410	24.410	31,578
2025-11-14	26.490	26.490	25.450	25.800	25.800	7,522
2025-11-13	26.990	27.150	25.240	25.720	25.720	5,485
2025-11-12	27.990	27.990	24.000	25.240	25.240	9,374
2025-11-11	29.200	29.200	25.400	25.720	25.720	26,064
2025-11-10	27.850	29.000	27.850	28.220	28.220	29,816
2025-11-07	27.950	29.000	26.500	27.850	27.850	15,559
2025-11-06	28.880	29.400	26.420	27.950	27.950	27,099
2025-11-05	30.520	30.520	27.470	27.850	27.850	133,559
2025-11-04	31.400	35.400	30.040	30.520	30.520	296,905
2025-11-03	33.500	37.000	33.380	33.380	33.380	18,494

← NewerPage 4 of 18 · 1,074 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.