Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 20.440 | 20.440 | 16.720 | 20.440 | 20.440 | 35,801 |
| 2025-05-07 | 18.580 | 18.580 | 18.580 | 18.580 | 18.580 | 100,064 |
| 2025-05-06 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | 3,024 |
| 2025-05-05 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 18,704 |
| 2025-05-02 | 13.950 | 13.950 | 13.840 | 13.950 | 13.950 | 25,309 |
| 2025-04-30 | 11.500 | 12.680 | 11.250 | 12.680 | 12.680 | 26,793 |
| 2025-04-29 | 12.700 | 12.700 | 11.490 | 11.530 | 11.530 | 23,953 |
| 2025-04-28 | 13.450 | 13.450 | 12.650 | 12.770 | 12.770 | 9,387 |
| 2025-04-25 | 13.850 | 14.040 | 13.350 | 13.400 | 13.400 | 9,086 |
| 2025-04-24 | 17.000 | 17.000 | 13.950 | 13.980 | 13.980 | 100,010 |
| 2025-04-23 | 16.850 | 17.000 | 15.100 | 15.500 | 15.500 | 6,284 |
| 2025-04-22 | 16.260 | 16.260 | 15.100 | 15.900 | 15.900 | 3,491 |
| 2025-04-21 | 17.310 | 17.310 | 16.170 | 16.220 | 16.220 | 3,214 |
| 2025-04-18 | 16.420 | 16.500 | 14.850 | 15.740 | 15.740 | 1,361 |
| 2025-04-17 | 17.220 | 17.500 | 16.080 | 16.500 | 16.500 | 18,373 |
| 2025-04-16 | 17.700 | 19.450 | 16.210 | 17.220 | 17.220 | 1,083 |
| 2025-04-15 | 16.110 | 17.700 | 16.110 | 17.700 | 17.700 | 21,262 |
| 2025-04-14 | 17.000 | 19.350 | 15.830 | 16.090 | 16.090 | 160,764 |
| 2025-04-11 | 21.230 | 21.230 | 17.530 | 17.590 | 17.590 | 84,539 |
| 2025-04-10 | 19.480 | 19.480 | 19.250 | 19.480 | 19.480 | 73,231 |
| 2025-04-09 | 16.050 | 17.710 | 14.560 | 17.710 | 17.710 | 44,931 |
| 2025-04-08 | 15.500 | 16.100 | 15.500 | 16.100 | 16.100 | 28,219 |
| 2025-04-07 | 14.640 | 14.640 | 11.990 | 14.640 | 14.640 | 48,367 |
| 2025-04-04 | 13.310 | 13.310 | 13.310 | 13.310 | 13.310 | 37,708 |
| 2025-04-03 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 47,330 |
| 2025-03-27 | 9.510 | 11.000 | 9.510 | 11.000 | 11.000 | 26,662 |
| 2025-03-26 | 9.200 | 10.500 | 9.200 | 10.000 | 10.000 | 10,626 |
| 2025-03-25 | 9.110 | 9.980 | 9.110 | 9.860 | 9.860 | 19,573 |
| 2025-03-24 | 9.800 | 9.800 | 9.070 | 9.070 | 9.070 | 1,563 |
| 2025-03-21 | 9.400 | 9.490 | 8.800 | 9.080 | 9.080 | 4,946 |
| 2025-03-20 | 8.500 | 9.330 | 8.500 | 9.060 | 9.060 | 6,290 |
| 2025-03-19 | 8.600 | 9.450 | 7.880 | 8.350 | 8.350 | 1,959 |
| 2025-03-18 | 8.880 | 9.000 | 8.600 | 8.880 | 8.880 | 8,750 |
| 2025-03-17 | 9.100 | 9.100 | 8.500 | 9.000 | 9.000 | 4,565 |
| 2025-03-14 | 9.100 | 9.500 | 9.100 | 9.160 | 9.160 | 92 |
| 2025-03-13 | 9.020 | 9.440 | 9.000 | 9.160 | 9.160 | 3,973 |
| 2025-03-12 | 9.600 | 10.170 | 9.000 | 9.020 | 9.020 | 11,225 |
| 2025-03-11 | 11.500 | 11.500 | 9.900 | 9.900 | 9.900 | 14,246 |
| 2025-03-10 | 12.460 | 12.460 | 11.000 | 11.000 | 11.000 | 28,189 |
| 2025-03-07 | 12.000 | 12.470 | 11.090 | 12.220 | 12.220 | 30,616 |
| 2025-03-06 | 10.980 | 11.480 | 10.980 | 11.480 | 11.480 | 48,576 |
| 2025-03-05 | 10.440 | 10.440 | 9.700 | 10.440 | 10.440 | 25,101 |
| 2025-03-04 | 8.510 | 9.440 | 8.500 | 9.440 | 9.440 | 105,460 |
| 2025-03-03 | 7.500 | 8.440 | 7.500 | 8.440 | 8.440 | 52,132 |
| 2025-02-28 | 8.990 | 8.990 | 7.370 | 7.440 | 7.440 | 45,900 |
| 2025-02-27 | 7.500 | 8.370 | 7.500 | 8.370 | 8.370 | 82,052 |
| 2025-02-26 | 5.760 | 7.370 | 5.760 | 7.370 | 7.370 | 583,265 |
| 2025-02-25 | 6.310 | 7.120 | 6.310 | 6.370 | 6.370 | 5,390 |
| 2025-02-24 | 7.090 | 7.250 | 7.090 | 7.140 | 7.140 | 1,146 |
| 2025-02-21 | 6.500 | 7.500 | 6.500 | 7.100 | 7.100 | 607 |
| 2025-02-19 | 7.210 | 7.210 | 7.000 | 7.030 | 7.030 | 2,698 |
| 2025-02-18 | 7.000 | 7.050 | 7.000 | 7.000 | 7.000 | 1,030 |
| 2025-02-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2025-02-14 | 7.000 | 7.780 | 7.000 | 7.310 | 7.310 | 1,894 |
| 2025-02-13 | 6.730 | 7.000 | 6.730 | 6.990 | 6.990 | 3,698 |
| 2025-02-12 | 6.410 | 6.860 | 6.250 | 6.730 | 6.730 | 2,427 |
| 2025-02-11 | 6.840 | 7.000 | 6.840 | 6.900 | 6.900 | 3,071 |
| 2025-02-10 | 6.000 | 7.000 | 6.000 | 6.890 | 6.890 | 1,666 |
| 2025-02-07 | 6.700 | 6.970 | 6.700 | 6.700 | 6.700 | 500 |
| 2025-02-06 | 6.400 | 6.900 | 6.400 | 6.700 | 6.700 | 2,816 |
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.