Elite Capital Modaraba 1st historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	31.000	32.000	29.070	29.460	29.460	4,229
2025-08-01	31.590	33.000	29.050	31.000	31.000	19,653
2025-07-31	34.760	37.250	30.760	31.590	31.590	5,936
2025-07-30	34.070	35.450	34.070	34.080	34.080	555
2025-07-29	36.190	37.000	34.010	36.970	36.970	3,605
2025-07-28	34.800	36.500	34.250	36.190	36.190	8,470
2025-07-25	36.860	36.860	33.920	34.130	34.130	7,413
2025-07-24	35.960	38.650	35.000	37.690	37.690	6,467
2025-07-23	37.290	39.710	35.500	35.960	35.960	10,131
2025-07-22	40.000	40.000	35.500	38.000	38.000	1,705
2025-07-21	37.500	40.000	37.500	38.000	38.000	27,275
2025-07-18	37.850	41.000	37.500	37.500	37.500	9,428
2025-07-17	40.250	40.250	37.850	37.850	37.850	1,028
2025-07-16	35.900	38.000	35.900	37.850	37.850	2,984
2025-07-15	38.000	39.000	35.000	35.860	35.860	2,261
2025-07-14	38.000	38.250	38.000	38.060	38.060	1,417
2025-07-11	37.100	40.500	37.100	38.520	38.520	3,083
2025-07-10	38.000	38.580	36.850	38.020	38.020	17,905
2025-07-09	35.210	39.500	35.210	37.140	37.140	1,004
2025-07-08	39.950	39.950	36.700	37.500	37.500	2,004
2025-07-07	39.000	40.700	33.670	37.500	37.500	34,146
2025-07-04	35.100	37.410	35.100	37.410	37.410	12,333
2025-07-03	35.520	36.670	33.520	34.010	34.010	11,396
2025-07-02	38.000	38.000	35.000	35.500	35.500	6,439
2025-07-01	36.500	38.350	35.100	38.000	38.000	8,585
2025-06-30	39.610	39.610	35.760	36.510	36.510	10,417
2025-06-27	41.450	41.450	37.510	39.610	39.610	10,644
2025-06-26	49.090	49.090	40.170	41.520	41.520	41,952
2025-06-25	44.630	44.630	44.630	44.630	44.630	17,592
2025-06-24	39.900	40.570	37.500	40.570	40.570	17,366
2025-06-23	36.660	36.880	31.000	36.880	36.880	28,737
2025-06-20	30.490	33.530	28.010	33.530	33.530	7,314
2025-06-19	33.500	33.500	28.530	30.480	30.480	25,964
2025-06-18	36.900	36.900	31.300	31.700	31.700	13,488
2025-06-17	35.900	37.500	33.000	34.730	34.730	3,012
2025-06-16	37.980	38.100	34.180	36.000	36.000	24,648
2025-06-13	45.820	45.880	37.980	37.980	37.980	58,822
2025-06-12	42.200	42.200	38.360	42.200	42.200	33,012
2025-06-11	38.360	38.360	38.360	38.360	38.360	9,526
2025-06-10	34.870	34.870	34.870	34.870	34.870	46,514
2025-06-05	31.700	31.700	31.700	31.700	31.700	24,111
2025-06-04	28.820	28.820	28.820	28.820	28.820	62,130
2025-06-03	26.200	26.200	25.000	26.200	26.200	29,042
2025-06-02	23.820	23.820	23.820	23.820	23.820	56,747
2025-05-30	21.450	21.650	18.390	21.650	21.650	16,354
2025-05-29	19.540	19.680	17.600	19.680	19.680	26,690
2025-05-27	19.880	20.000	16.970	17.890	17.890	8,124
2025-05-26	18.970	18.980	16.160	18.550	18.550	15,359
2025-05-23	16.990	17.900	15.850	17.250	17.250	1,986
2025-05-22	17.730	17.730	16.550	16.990	16.990	4,124
2025-05-21	17.780	17.780	16.120	16.120	16.120	1,235
2025-05-20	18.000	18.900	17.750	17.780	17.780	7,883
2025-05-19	19.870	19.870	17.550	19.720	19.720	1,616
2025-05-16	19.000	20.260	18.810	18.870	18.870	1,167
2025-05-15	19.800	20.900	18.260	20.680	20.680	6,104
2025-05-14	18.070	19.950	18.070	19.650	19.650	2,700
2025-05-13	20.350	20.480	19.990	20.000	20.000	1,140
2025-05-12	19.920	20.150	16.610	19.600	19.600	20,230
2025-05-09	22.360	22.360	18.400	18.440	18.440	17,485
2025-05-08	20.440	20.440	16.720	20.440	20.440	35,801

← NewerPage 6 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.