Elite Capital Modaraba 1st historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.970	18.970	17.910	18.000	18.000	6,856
2026-10-19	18.500	18.950	17.900	18.000	18.000	12,171
2026-10-16	18.500	19.390	17.610	18.590	18.590	15,650
2026-10-15	18.400	19.350	18.400	18.500	18.500	19,083
2026-10-14	19.270	19.300	17.860	18.430	18.430	19,965
2026-10-13	19.300	21.230	19.300	19.640	19.640	29,749
2026-10-12	18.020	19.900	17.850	19.300	19.300	59,720
2026-10-09	18.000	18.500	17.110	18.430	18.430	11,343
2026-10-08	18.000	18.950	17.730	17.810	17.810	8,670
2026-10-07	18.390	18.500	18.000	18.180	18.180	9,455
2026-10-06	18.000	18.000	17.600	17.950	17.950	4,423
2026-10-05	18.400	18.400	17.900	17.900	17.900	4,991
2026-10-02	18.000	19.330	17.800	18.400	18.400	9,804
2026-10-01	18.400	19.600	18.000	18.000	18.000	13,025
2026-09-30	19.730	19.730	17.330	18.030	18.030	45,213
2026-09-29	19.250	19.800	18.260	18.830	18.830	5,762
2026-09-28	19.890	19.890	18.200	19.250	19.250	9,493
2026-09-25	18.100	18.950	18.100	18.620	18.620	19,234
2026-09-24	19.740	19.840	18.100	18.260	18.260	21,216
2026-09-23	18.000	18.930	18.000	18.800	18.800	36,088
2026-09-22	19.600	19.970	17.640	18.090	18.090	72,732
2026-09-21	22.890	22.890	19.260	19.600	19.600	46,035
2026-09-18	21.850	21.990	19.410	21.400	21.400	8,563
2026-09-17	21.760	22.000	19.850	20.110	20.110	33,941
2026-09-16	23.100	23.890	21.000	21.500	21.500	44,854
2026-09-15	22.500	24.500	22.500	23.280	23.280	72,662
2026-09-14	22.500	24.800	22.500	23.140	23.140	921
2026-09-11	25.780	25.780	22.310	22.940	22.940	46,885
2026-09-10	26.000	26.000	24.080	24.790	24.790	3,318
2026-09-09	26.560	26.560	25.000	25.800	25.800	4,777
2026-09-08	27.970	27.970	25.110	25.540	25.540	16,197
2026-09-07	27.600	27.600	25.050	26.750	26.750	10,370
2026-09-04	27.490	27.490	25.800	26.480	26.480	16,855
2026-09-03	26.700	27.000	25.370	26.150	26.150	6,597
2026-09-02	25.050	28.000	25.050	26.640	26.640	25,708
2026-09-01	28.840	28.980	25.650	27.070	27.070	44,249
2026-08-31	29.000	29.000	26.900	27.720	27.720	60,095
2026-08-28	26.150	28.490	25.260	27.680	27.680	102,709
2026-08-27	27.790	27.790	25.020	26.090	26.090	49,504
2026-08-25	30.070	30.070	24.620	25.320	25.320	180,155
2026-08-24	27.340	27.340	27.340	27.340	27.340	36,854
2026-08-21	23.190	24.850	23.180	24.850	24.850	116,274
2026-08-20	22.500	22.900	22.400	22.590	22.590	59,270
2026-08-19	22.500	23.000	20.660	22.410	22.410	12,111
2026-08-18	22.500	23.290	21.840	22.500	22.500	46,250
2026-08-17	22.600	22.890	21.320	22.370	22.370	13,975
2026-08-13	24.200	24.200	22.220	22.600	22.600	22,800
2026-08-12	24.000	24.900	23.000	23.620	23.620	44,980
2026-08-11	23.490	24.000	22.050	23.420	23.420	213,722
2026-08-10	19.700	22.100	19.700	21.840	21.840	78,427
2026-08-07	21.500	21.500	19.500	20.170	20.170	8,914
2026-08-06	21.490	21.490	20.550	20.710	20.710	28,986
2026-08-05	23.990	24.060	19.790	21.490	21.490	274,696
2026-08-04	20.840	21.870	20.790	21.870	21.870	58,408
2026-08-03	19.600	19.880	18.730	19.880	19.880	103,323
2026-07-31	19.630	19.630	17.850	18.070	18.070	14,420
2026-07-30	17.610	18.150	16.500	17.860	17.860	39,854
2026-07-29	17.650	18.000	17.510	17.600	17.600	2,108
2026-07-28	17.710	18.190	17.510	17.650	17.650	1,956
2026-07-27	17.810	18.150	17.710	17.830	17.830	7,927

Page 1 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.