Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 233.00 | 233.00 | 220.00 | 220.63 | 220.63 | 131 |
| 2026-10-22 | 224.00 | 233.00 | 220.15 | 227.29 | 227.29 | 603 |
| 2026-10-21 | 226.00 | 228.00 | 220.21 | 228.00 | 228.00 | 799 |
| 2026-10-20 | 230.30 | 233.99 | 225.00 | 226.80 | 226.80 | 195 |
| 2026-10-19 | 240.00 | 240.00 | 226.00 | 235.16 | 235.16 | 143 |
| 2026-10-16 | 237.90 | 240.90 | 233.05 | 235.16 | 235.16 | 206 |
| 2026-10-15 | 239.97 | 249.99 | 230.00 | 239.97 | 239.97 | 149 |
| 2026-10-14 | 241.00 | 248.00 | 234.00 | 239.97 | 239.97 | 163 |
| 2026-10-13 | 240.00 | 247.00 | 237.00 | 246.69 | 246.69 | 277 |
| 2026-10-12 | 251.00 | 251.00 | 237.00 | 243.00 | 243.00 | 12 |
| 2026-10-09 | 243.00 | 261.00 | 243.00 | 243.00 | 243.00 | 25 |
| 2026-10-08 | 230.00 | 250.00 | 230.00 | 243.00 | 243.00 | 188 |
| 2026-10-07 | 250.00 | 251.00 | 212.20 | 243.90 | 243.90 | 992 |
| 2026-10-06 | 232.00 | 250.79 | 228.02 | 231.43 | 231.43 | 892 |
| 2026-10-05 | 245.22 | 245.22 | 226.01 | 227.99 | 227.99 | 1,056 |
| 2026-10-02 | 250.19 | 266.00 | 245.01 | 250.19 | 250.19 | 15 |
| 2026-10-01 | 259.99 | 259.99 | 245.00 | 250.19 | 250.19 | 598 |
| 2026-09-30 | 254.54 | 259.89 | 242.06 | 250.73 | 250.73 | 388 |
| 2026-09-29 | 261.09 | 269.91 | 236.50 | 257.00 | 257.00 | 490 |
| 2026-09-28 | 252.22 | 280.00 | 252.22 | 261.09 | 261.09 | 1,188 |
| 2026-09-25 | 245.12 | 289.00 | 245.03 | 273.20 | 273.20 | 1,470 |
| 2026-09-24 | 280.25 | 280.25 | 261.00 | 265.33 | 265.33 | 1,429 |
| 2026-09-23 | 300.00 | 300.00 | 275.40 | 280.25 | 280.25 | 2,257 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-17 | 0.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.