Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 7.000 | 7.400 | 6.390 | 6.400 | 6.400 | 2,968 |
| 2025-02-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2025-01-31 | 5.800 | 7.280 | 5.800 | 6.530 | 6.530 | 11,327 |
| 2025-01-30 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 80 |
| 2025-01-29 | 6.890 | 6.890 | 6.400 | 6.400 | 6.400 | 2,018 |
| 2025-01-28 | 6.220 | 6.970 | 6.220 | 6.890 | 6.890 | 4,301 |
| 2025-01-27 | 6.950 | 6.950 | 5.860 | 6.300 | 6.300 | 21,173 |
| 2025-01-24 | 6.420 | 7.000 | 6.000 | 6.650 | 6.650 | 63,200 |
| 2025-01-21 | 6.420 | 6.420 | 6.010 | 6.420 | 6.420 | 28 |
| 2025-01-20 | 6.010 | 6.500 | 6.010 | 6.420 | 6.420 | 55 |
| 2025-01-17 | 6.100 | 6.450 | 6.100 | 6.420 | 6.420 | 116 |
| 2025-01-16 | 6.440 | 6.680 | 6.420 | 6.420 | 6.420 | 16,873 |
| 2025-01-15 | 5.670 | 6.670 | 5.670 | 6.440 | 6.440 | 5,040 |
| 2025-01-14 | 5.630 | 6.400 | 5.610 | 5.670 | 5.670 | 8,850 |
| 2025-01-13 | 6.110 | 6.110 | 6.100 | 6.100 | 6.100 | 5,597 |
| 2025-01-10 | 5.400 | 6.300 | 5.400 | 6.060 | 6.060 | 1,468 |
| 2025-01-09 | 6.900 | 6.900 | 5.350 | 5.360 | 5.360 | 1,012 |
| 2025-01-08 | 6.290 | 6.300 | 6.000 | 6.000 | 6.000 | 711 |
| 2025-01-07 | 6.350 | 6.350 | 6.000 | 6.000 | 6.000 | 3 |
| 2025-01-03 | 5.510 | 6.000 | 5.510 | 6.000 | 6.000 | 3,620 |
| 2025-01-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2025-01-01 | 6.400 | 6.500 | 5.900 | 6.000 | 6.000 | 12,534 |
| 2024-12-31 | 5.870 | 6.190 | 5.850 | 6.010 | 6.010 | 6,810 |
| 2024-12-30 | 6.100 | 6.700 | 5.500 | 6.130 | 6.130 | 14,286 |
| 2024-12-27 | 6.100 | 6.500 | 6.100 | 6.100 | 6.100 | 6,500 |
| 2024-12-26 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 2,100 |
| 2024-12-24 | 6.120 | 6.330 | 6.120 | 6.310 | 6.310 | 3,562 |
| 2024-12-23 | 6.000 | 6.990 | 6.000 | 6.840 | 6.840 | 6,150 |
| 2024-12-20 | 7.190 | 7.190 | 6.850 | 6.850 | 6.850 | 524 |
| 2024-12-19 | 6.710 | 7.000 | 6.100 | 6.850 | 6.850 | 2,549 |
| 2024-12-18 | 7.500 | 7.500 | 6.500 | 6.710 | 6.710 | 176,045 |
| 2024-12-17 | 7.060 | 7.060 | 6.600 | 7.000 | 7.000 | 11,207 |
| 2024-12-16 | 6.300 | 6.600 | 6.060 | 6.060 | 6.060 | 403 |
| 2024-12-13 | 6.110 | 6.980 | 6.000 | 6.060 | 6.060 | 969 |
| 2024-12-12 | 6.900 | 6.900 | 6.120 | 6.900 | 6.900 | 1 |
| 2024-12-11 | 6.600 | 6.900 | 6.600 | 6.900 | 6.900 | 4 |
| 2024-12-10 | 6.800 | 7.300 | 6.770 | 6.900 | 6.900 | 14,351 |
| 2024-12-09 | 7.580 | 7.580 | 6.580 | 6.770 | 6.770 | 30,313 |
| 2024-12-06 | 7.880 | 7.880 | 6.300 | 7.580 | 7.580 | 10,070 |
| 2024-12-05 | 6.900 | 6.900 | 6.150 | 6.880 | 6.880 | 1,630 |
| 2024-12-04 | 7.500 | 7.500 | 6.180 | 6.270 | 6.270 | 1,227 |
| 2024-12-03 | 7.460 | 7.460 | 6.900 | 6.900 | 6.900 | 18,054 |
| 2024-12-02 | 6.500 | 6.500 | 5.980 | 6.460 | 6.460 | 1,126 |
| 2024-11-28 | 6.290 | 6.290 | 5.740 | 5.740 | 5.740 | 501 |
| 2024-11-27 | 6.200 | 6.200 | 5.700 | 5.700 | 5.700 | 1 |
| 2024-11-26 | 5.900 | 5.900 | 5.690 | 5.700 | 5.700 | 1,681 |
| 2024-11-25 | 6.100 | 6.300 | 6.100 | 6.120 | 6.120 | 468 |
| 2024-11-22 | 6.560 | 6.560 | 6.050 | 6.120 | 6.120 | 1,157 |
| 2024-11-21 | 6.550 | 6.600 | 6.490 | 6.560 | 6.560 | 516 |
| 2024-11-20 | 6.370 | 6.590 | 6.240 | 6.350 | 6.350 | 751 |
| 2024-11-19 | 6.300 | 6.700 | 6.300 | 6.660 | 6.660 | 2,690 |
| 2024-11-18 | 6.250 | 6.250 | 6.000 | 6.130 | 6.130 | 4,285 |
| 2024-11-15 | 6.290 | 6.500 | 6.000 | 6.430 | 6.430 | 14,050 |
| 2024-11-14 | 5.650 | 6.290 | 5.650 | 6.000 | 6.000 | 5,950 |
| 2024-11-13 | 6.000 | 6.170 | 5.500 | 5.500 | 5.500 | 2,820 |
| 2024-11-12 | 6.100 | 6.150 | 5.510 | 6.040 | 6.040 | 28,905 |
| 2024-11-11 | 6.190 | 7.100 | 6.100 | 6.150 | 6.150 | 3,925 |
| 2024-11-08 | 5.800 | 6.690 | 5.800 | 6.270 | 6.270 | 2,738 |
| 2024-11-07 | 6.130 | 7.080 | 6.000 | 6.010 | 6.010 | 2,237 |
| 2024-11-06 | 6.200 | 6.980 | 6.010 | 6.130 | 6.130 | 5,974 |
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.