Elite Capital Modaraba 1st historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	37.090	37.090	37.090	37.090	37.090	23,223
2025-10-30	41.210	41.210	41.210	41.210	41.210	15,044
2025-10-29	45.790	45.790	45.790	45.790	45.790	6,849
2025-10-28	50.880	51.350	50.880	50.880	50.880	35,862
2025-10-27	56.690	56.690	46.390	56.530	56.530	109,699
2025-10-24	42.210	51.540	42.170	51.540	51.540	39,895
2025-10-23	52.500	57.060	46.850	46.850	46.850	23,247
2025-10-22	51.990	52.060	48.000	52.060	52.060	15,659
2025-10-21	47.330	47.330	47.000	47.330	47.330	24,024
2025-10-20	43.030	43.030	43.030	43.030	43.030	4,287
2025-10-17	34.000	39.120	33.850	39.120	39.120	28,027
2025-10-16	36.400	36.400	35.000	35.560	35.560	252
2025-10-15	36.830	39.890	35.210	35.560	35.560	2,633
2025-10-14	35.500	36.670	35.500	36.670	36.670	26,462
2025-10-13	34.090	34.700	31.100	33.340	33.340	4,788
2025-10-10	34.000	36.150	34.000	34.090	34.090	6,010
2025-10-09	42.000	42.000	34.610	36.200	36.200	76,681
2025-10-08	38.450	38.450	35.500	38.450	38.450	49,132
2025-10-07	34.950	34.950	32.230	34.950	34.950	18,356
2025-10-06	31.770	31.770	30.400	31.770	31.770	26,753
2025-10-03	28.260	28.890	28.260	28.880	28.880	17,088
2025-10-02	31.350	31.350	26.130	26.260	26.260	4,013
2025-10-01	29.990	30.090	28.000	28.560	28.560	8,138
2025-09-30	27.650	30.240	27.500	29.050	29.050	6,827
2025-09-29	28.940	29.990	27.000	27.490	27.490	2,727
2025-09-26	28.990	30.000	27.750	28.940	28.940	1,725
2025-09-25	27.990	30.500	26.550	27.520	27.520	13,421
2025-09-24	26.710	30.990	26.710	27.730	27.730	10,279
2025-09-23	31.150	31.950	28.350	29.150	29.150	8,280
2025-09-22	34.000	34.000	30.890	31.150	31.150	36,628
2025-09-19	38.090	38.090	33.800	34.320	34.320	23,626
2025-09-18	40.900	41.930	34.310	37.550	37.550	118,688
2025-09-17	37.600	38.120	37.400	38.120	38.120	28,726
2025-09-16	31.550	34.650	31.550	34.650	34.650	106,638
2025-09-15	29.970	31.500	27.520	31.500	31.500	73,568
2025-09-12	27.010	28.640	24.050	28.640	28.640	69,626
2025-09-11	24.360	26.040	24.360	26.040	26.040	58,345
2025-09-10	20.050	23.670	20.050	23.670	23.670	10,536
2025-09-09	22.110	22.900	20.100	21.520	21.520	3,796
2025-09-08	23.070	24.980	22.050	22.140	22.140	3,465
2025-09-05	23.300	23.300	22.100	23.300	23.300	449
2025-09-04	24.000	24.000	22.000	23.300	23.300	3,312
2025-09-02	24.500	24.500	24.380	24.380	24.380	485
2025-08-29	22.500	24.380	22.500	24.380	24.380	267
2025-08-28	24.900	24.900	22.100	24.380	24.380	681
2025-08-26	25.000	25.000	22.810	23.310	23.310	524
2025-08-25	23.010	24.250	23.010	23.310	23.310	7,931
2025-08-22	22.020	25.600	22.020	24.450	24.450	2
2025-08-21	23.850	25.600	23.850	24.450	24.450	1,718
2025-08-20	23.560	25.000	23.560	24.990	24.990	1,881
2025-08-19	24.000	24.900	23.500	23.560	23.560	4,892
2025-08-18	23.500	27.000	23.500	24.000	24.000	20,528
2025-08-15	26.000	26.990	25.000	25.020	25.020	6,867
2025-08-13	26.680	27.950	25.000	26.000	26.000	21,250
2025-08-12	27.900	27.900	25.260	26.680	26.680	18,833
2025-08-11	28.000	29.330	27.800	28.000	28.000	9,975
2025-08-08	29.390	30.900	27.000	28.690	28.690	22,334
2025-08-07	28.980	29.900	28.700	29.390	29.390	10,281
2025-08-06	29.500	30.950	26.150	27.210	27.210	17,415
2025-08-05	29.460	32.000	27.700	28.140	28.140	15,543

← NewerPage 5 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.