Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 6.390 | 6.390 | 6.200 | 6.200 | 6.200 | 3,012 |
| 2024-11-04 | 6.110 | 6.440 | 5.600 | 6.320 | 6.320 | 10,626 |
| 2024-11-01 | 7.300 | 7.300 | 6.450 | 6.500 | 6.500 | 2,365 |
| 2024-10-31 | 7.100 | 7.100 | 6.010 | 6.470 | 6.470 | 1,007 |
| 2024-10-30 | 6.700 | 7.730 | 6.300 | 6.460 | 6.460 | 35,529 |
| 2024-10-29 | 7.840 | 7.840 | 7.000 | 7.110 | 7.110 | 968 |
| 2024-10-28 | 7.500 | 7.950 | 6.750 | 6.860 | 6.860 | 1,589 |
| 2024-10-25 | 8.100 | 8.100 | 7.000 | 7.500 | 7.500 | 1,600 |
| 2024-10-24 | 7.100 | 7.960 | 6.850 | 7.210 | 7.210 | 523 |
| 2024-10-23 | 7.650 | 7.650 | 6.640 | 7.350 | 7.350 | 2,375 |
| 2024-10-22 | 6.750 | 7.400 | 6.170 | 6.870 | 6.870 | 27,129 |
| 2024-10-21 | 7.980 | 7.980 | 7.170 | 7.170 | 7.170 | 37 |
| 2024-10-18 | 7.100 | 8.100 | 6.930 | 7.170 | 7.170 | 2,215 |
| 2024-10-17 | 8.800 | 8.800 | 7.300 | 7.930 | 7.930 | 17,816 |
| 2024-10-16 | 8.700 | 8.700 | 7.000 | 8.090 | 8.090 | 3,037 |
| 2024-10-15 | 8.000 | 8.000 | 7.200 | 7.870 | 7.870 | 3,417 |
| 2024-10-14 | 7.780 | 7.830 | 5.830 | 7.580 | 7.580 | 4,721 |
| 2024-10-11 | 7.000 | 7.900 | 6.500 | 6.830 | 6.830 | 750 |
| 2024-10-10 | 7.000 | 7.040 | 7.000 | 7.000 | 7.000 | 507 |
| 2024-10-08 | 8.000 | 8.000 | 6.460 | 7.040 | 7.040 | 4,720 |
| 2024-10-07 | 7.250 | 7.970 | 7.250 | 7.460 | 7.460 | 802 |
| 2024-10-04 | 7.990 | 7.990 | 7.650 | 7.960 | 7.960 | 1,316 |
| 2024-10-03 | 8.490 | 8.490 | 6.600 | 7.990 | 7.990 | 6,380 |
| 2024-10-02 | 7.450 | 7.990 | 7.000 | 7.600 | 7.600 | 2,699 |
| 2024-10-01 | 7.980 | 7.980 | 7.200 | 7.530 | 7.530 | 4,103 |
| 2024-09-30 | 9.400 | 9.400 | 7.540 | 7.540 | 7.540 | 5,149 |
| 2024-09-27 | 8.540 | 8.700 | 8.540 | 8.540 | 8.540 | 8,280 |
| 2024-09-26 | 9.500 | 10.600 | 9.490 | 9.540 | 9.540 | 55,779 |
| 2024-09-25 | 10.450 | 10.550 | 10.400 | 10.540 | 10.540 | 39,195 |
| 2024-09-24 | 9.500 | 9.550 | 8.550 | 9.550 | 9.550 | 20,627 |
| 2024-09-23 | 8.000 | 8.550 | 7.900 | 8.550 | 8.550 | 38,703 |
| 2024-09-20 | 6.550 | 7.550 | 6.550 | 7.550 | 7.550 | 9 |
| 2024-09-19 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 1 |
| 2024-09-16 | 7.550 | 7.550 | 7.540 | 7.550 | 7.550 | 25 |
| 2024-09-13 | 7.550 | 7.550 | 7.500 | 7.550 | 7.550 | 295 |
| 2024-09-12 | 6.650 | 7.550 | 6.650 | 7.550 | 7.550 | 6 |
| 2024-09-11 | 7.600 | 7.600 | 7.000 | 7.550 | 7.550 | 1,979 |
| 2024-09-10 | 8.420 | 8.420 | 6.700 | 6.820 | 6.820 | 8,058 |
| 2024-09-09 | 6.700 | 8.470 | 6.700 | 7.700 | 7.700 | 2 |
| 2024-09-06 | 7.600 | 8.000 | 7.600 | 7.700 | 7.700 | 2,001 |
| 2024-09-05 | 9.000 | 9.000 | 8.000 | 8.000 | 8.000 | 3,161 |
| 2024-09-04 | 7.740 | 8.410 | 7.740 | 8.410 | 8.410 | 14,860 |
| 2024-09-03 | 7.000 | 7.700 | 7.000 | 7.410 | 7.410 | 101 |
| 2024-09-02 | 6.900 | 7.500 | 6.900 | 7.410 | 7.410 | 1,704 |
| 2024-08-30 | 7.750 | 8.700 | 7.750 | 7.750 | 7.750 | 2 |
| 2024-08-29 | 6.850 | 7.750 | 6.850 | 7.750 | 7.750 | 1,121 |
| 2024-08-28 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 1,218 |
| 2024-08-26 | 7.800 | 8.000 | 7.550 | 7.600 | 7.600 | 5,830 |
| 2024-08-23 | 8.500 | 8.500 | 6.510 | 7.000 | 7.000 | 40,294 |
| 2024-08-22 | 8.500 | 8.500 | 6.530 | 7.510 | 7.510 | 433 |
| 2024-08-21 | 7.500 | 8.500 | 7.500 | 7.510 | 7.510 | 1,006 |
| 2024-08-20 | 7.730 | 7.730 | 7.500 | 7.500 | 7.500 | 2,305 |
| 2024-08-19 | 7.850 | 7.850 | 6.540 | 7.720 | 7.720 | 534 |
| 2024-08-16 | 7.980 | 8.800 | 7.020 | 7.170 | 7.170 | 2,073 |
| 2024-08-15 | 7.780 | 9.500 | 7.780 | 8.000 | 8.000 | 16,417 |
| 2024-08-13 | 9.750 | 9.750 | 8.000 | 8.770 | 8.770 | 113 |
| 2024-08-12 | 9.500 | 9.500 | 8.770 | 8.770 | 8.770 | 2,144 |
| 2024-08-09 | 9.990 | 9.990 | 8.510 | 9.770 | 9.770 | 27,808 |
| 2024-08-08 | 9.500 | 10.200 | 9.280 | 9.510 | 9.510 | 2,042 |
| 2024-08-07 | 9.600 | 10.650 | 9.600 | 10.200 | 10.200 | 3,090 |
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.