Elahi Cotton Mills Limited (PSX:ELCM)
Pakistan · Delayed Price · Currency is PKR 209.19
+19.02 (10.00%)
At close: Sep 9, 2026
Elahi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 183.00 | 199.00 | 180.00 | 190.17 | 190.17 | 3.17% | 219 |
| Sep 7, 2026 | 198.11 | 198.98 | 183.10 | 184.32 | 184.32 | -8.60% | 479 |
| Sep 4, 2026 | 200.50 | 204.90 | 196.00 | 201.67 | 201.67 | - | 52 |
| Sep 3, 2026 | 213.00 | 213.00 | 190.00 | 201.67 | 201.67 | -0.26% | 157 |
| Sep 2, 2026 | 199.99 | 220.63 | 199.99 | 202.19 | 202.19 | 0.81% | 1,319 |
| Sep 1, 2026 | 199.95 | 200.00 | 199.95 | 200.57 | 200.57 | - | 28 |
| Aug 31, 2026 | 200.20 | 203.90 | 192.13 | 200.57 | 200.57 | -4.65% | 253 |
| Aug 28, 2026 | 204.90 | 217.00 | 204.90 | 210.36 | 210.36 | 6.37% | 539 |
| Aug 27, 2026 | 206.91 | 219.99 | 195.00 | 197.76 | 197.76 | -1.12% | 808 |
| Aug 25, 2026 | 204.99 | 209.00 | 201.00 | 200.00 | 200.00 | - | 85 |
| Aug 24, 2026 | 196.00 | 226.11 | 196.00 | 200.00 | 200.00 | -2.70% | 1,512 |
| Aug 21, 2026 | 206.26 | 207.00 | 200.00 | 205.55 | 205.55 | -0.34% | 213 |
| Aug 20, 2026 | 210.00 | 210.00 | 206.26 | 206.26 | 206.26 | - | 425 |
| Aug 19, 2026 | 213.00 | 217.98 | 193.02 | 206.26 | 206.26 | -2.87% | 489 |
| Aug 18, 2026 | 224.87 | 237.98 | 203.00 | 212.35 | 212.35 | -5.57% | 1,182 |
| Aug 17, 2026 | 236.00 | 236.00 | 212.02 | 224.87 | 224.87 | -3.89% | 180 |
| Aug 13, 2026 | 234.02 | 234.02 | 232.00 | 233.96 | 233.96 | - | 10 |
| Aug 12, 2026 | 229.86 | 239.95 | 223.00 | 233.96 | 233.96 | -5.26% | 450 |
| Aug 11, 2026 | 236.98 | 258.50 | 224.01 | 246.94 | 246.94 | 5.08% | 1,196 |
| Aug 10, 2026 | 236.99 | 237.97 | 225.02 | 235.00 | 235.00 | -0.26% | 205 |
| Aug 7, 2026 | 239.00 | 239.00 | 230.00 | 235.62 | 235.62 | -1.77% | 157 |
| Aug 6, 2026 | 243.15 | 260.60 | 235.50 | 239.86 | 239.86 | 1.25% | 4,393 |
| Aug 5, 2026 | 216.00 | 237.47 | 214.00 | 236.91 | 236.91 | 9.74% | 1,100 |
| Aug 4, 2026 | 219.90 | 224.90 | 215.00 | 215.88 | 215.88 | - | 47 |
| Aug 3, 2026 | 230.00 | 230.00 | 213.00 | 215.88 | 215.88 | - | 105 |
| Jul 31, 2026 | 211.01 | 229.90 | 211.00 | 215.88 | 215.88 | -4.97% | 274 |
| Jul 30, 2026 | 244.98 | 246.00 | 224.26 | 227.17 | 227.17 | 1.30% | 220 |
| Jul 29, 2026 | 251.00 | 251.10 | 220.00 | 224.26 | 224.26 | -1.76% | 1,413 |
| Jul 28, 2026 | 227.98 | 229.35 | 225.00 | 228.27 | 228.27 | 9.48% | 1,432 |
| Jul 27, 2026 | 214.99 | 214.99 | 209.01 | 208.50 | 208.50 | - | 183 |
| Jul 24, 2026 | 205.30 | 216.00 | 205.00 | 208.50 | 208.50 | -8.29% | 1,675 |
| Jul 23, 2026 | 224.99 | 224.99 | 210.00 | 227.34 | 227.34 | - | 17 |
| Jul 22, 2026 | 215.00 | 215.00 | 215.00 | 227.34 | 227.34 | - | 1 |
| Jul 21, 2026 | 216.10 | 234.75 | 216.10 | 227.34 | 227.34 | 5.25% | 211 |
| Jul 20, 2026 | 217.00 | 229.00 | 216.01 | 216.01 | 216.01 | -8.51% | 1,075 |
| Jul 17, 2026 | 247.00 | 247.00 | 231.00 | 236.09 | 236.09 | - | 75 |
| Jul 16, 2026 | 203.02 | 240.00 | 203.02 | 236.09 | 236.09 | 4.93% | 242 |
| Jul 15, 2026 | 225.36 | 225.36 | 215.00 | 224.99 | 224.99 | -0.16% | 465 |
| Jul 14, 2026 | 235.00 | 235.00 | 225.00 | 225.36 | 225.36 | -9.86% | 1,230 |
| Jul 13, 2026 | 250.00 | 250.00 | 249.50 | 250.00 | 250.00 | - | 13 |
| Jul 10, 2026 | 253.00 | 253.00 | 248.49 | 250.00 | 250.00 | - | 553 |
| Jul 9, 2026 | 252.00 | 252.98 | 230.00 | 250.00 | 250.00 | -0.18% | 606 |
| Jul 8, 2026 | 269.90 | 269.90 | 250.00 | 250.44 | 250.44 | -3.68% | 443 |
| Jul 7, 2026 | 265.23 | 265.23 | 259.00 | 260.00 | 260.00 | -1.97% | 423 |
| Jul 6, 2026 | 270.00 | 270.00 | 265.00 | 265.23 | 265.23 | -1.42% | 414 |
| Jul 3, 2026 | 269.00 | 276.01 | 268.50 | 269.05 | 269.05 | -0.19% | 509 |
| Jul 2, 2026 | 272.00 | 280.00 | 265.00 | 269.55 | 269.55 | -2.24% | 612 |
| Jul 1, 2026 | 271.00 | 289.90 | 271.00 | 275.74 | 275.74 | -4.53% | 743 |
| Jun 30, 2026 | 274.90 | 293.40 | 270.00 | 288.81 | 288.81 | 2.86% | 3,836 |
| Jun 29, 2026 | 279.95 | 284.10 | 261.00 | 280.79 | 280.79 | 3.37% | 477 |