Elite Capital Modaraba 1st historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2023-10-06 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 500 |
| 2023-10-03 | 3.000 | 3.350 | 2.710 | 2.710 | 2.710 | 3,000 |
| 2023-09-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2023-09-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,500 |
| 2023-09-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2023-09-12 | 2.750 | 2.750 | 2.710 | 2.710 | 2.710 | 4,500 |
| 2023-09-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2023-09-07 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 500 |
| 2023-09-06 | 2.700 | 3.500 | 2.700 | 3.500 | 3.500 | 2,500 |
| 2023-08-29 | 3.850 | 3.950 | 3.020 | 3.020 | 3.020 | 2,500 |
| 2023-08-25 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,500 |
| 2023-08-23 | 2.300 | 3.200 | 2.300 | 3.200 | 3.200 | 1,500 |
| 2023-08-22 | 3.300 | 3.300 | 2.960 | 3.120 | 3.120 | 4,000 |
| 2023-08-18 | 3.140 | 3.740 | 3.020 | 3.020 | 3.020 | 7,000 |
| 2023-08-17 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 2,000 |
| 2023-08-16 | 3.310 | 3.380 | 3.020 | 3.380 | 3.380 | 9,500 |
| 2023-08-11 | 3.990 | 3.990 | 3.300 | 3.500 | 3.500 | 3,000 |
| 2023-08-10 | 3.360 | 3.500 | 3.350 | 3.480 | 3.480 | 5,500 |
| 2023-08-09 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 2,500 |
| 2023-08-07 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 6,000 |
| 2023-08-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 |
| 2023-08-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 |
| 2023-08-02 | 3.900 | 3.900 | 3.360 | 3.540 | 3.540 | 6,000 |
| 2023-08-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 500 |
| 2023-07-31 | 3.160 | 3.500 | 3.160 | 3.500 | 3.500 | 1,500 |
| 2023-07-27 | 3.320 | 3.540 | 3.320 | 3.410 | 3.410 | 3,000 |
| 2023-07-26 | 3.180 | 3.500 | 3.180 | 3.500 | 3.500 | 9,500 |
| 2023-07-25 | 3.980 | 3.980 | 3.070 | 3.490 | 3.490 | 3,500 |
| 2023-07-24 | 2.410 | 3.600 | 2.410 | 3.480 | 3.480 | 46,500 |
| 2023-07-21 | 2.760 | 3.620 | 2.700 | 2.760 | 2.760 | 500 |
| 2023-07-20 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 500 |
| 2023-07-19 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 500 |
| 2023-07-17 | 3.800 | 3.800 | 3.070 | 3.070 | 3.070 | 1,000 |
| 2023-07-14 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2,000 |
| 2023-07-12 | 3.200 | 3.350 | 2.710 | 3.350 | 3.350 | 4,500 |
| 2023-07-07 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,000 |
| 2023-07-06 | 3.150 | 3.250 | 3.000 | 3.070 | 3.070 | 18,500 |
| 2023-07-05 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 1,500 |
| 2023-07-04 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 1,000 |
| 2023-07-03 | 3.060 | 3.180 | 2.810 | 2.810 | 2.810 | 1,500 |
| 2023-06-27 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 1,000 |
| 2023-06-26 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 1,000 |
| 2023-06-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 500 |
| 2023-06-19 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 1,000 |
| 2023-06-16 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,000 |
| 2023-06-13 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 500 |
| 2023-06-12 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 500 |
| 2023-06-09 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,500 |
| 2023-06-08 | 3.020 | 3.020 | 3.010 | 3.010 | 3.010 | 3,000 |
| 2023-06-07 | 3.090 | 3.090 | 2.310 | 3.000 | 3.000 | 32,000 |
| 2023-06-06 | 3.140 | 3.250 | 3.140 | 3.250 | 3.250 | 2,500 |
| 2023-06-05 | 3.070 | 3.130 | 3.070 | 3.130 | 3.130 | 3,000 |
| 2023-06-02 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,000 |
| 2023-06-01 | 3.000 | 3.000 | 2.940 | 2.940 | 2.940 | 6,500 |
| 2023-05-31 | 3.090 | 3.090 | 3.080 | 3.080 | 3.080 | 3,000 |
| 2023-05-30 | 3.060 | 3.110 | 3.060 | 3.110 | 3.110 | 2,000 |
| 2023-05-26 | 3.070 | 3.070 | 3.000 | 3.000 | 3.000 | 41,000 |
| 2023-05-25 | 3.130 | 3.130 | 3.080 | 3.080 | 3.080 | 3,500 |
| 2023-05-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,500 |
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.