Elahi Cotton Mills Limited (PSX:ELCM)
Pakistan · Delayed Price · Currency is PKR 226.06
+11.05 (5.14%)
At close: Nov 6, 2026
Elahi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 219.99 | 233.00 | 216.00 | 226.06 | 226.06 | 5.14% | 299 |
| Nov 5, 2026 | 220.11 | 229.98 | 220.11 | 215.01 | 215.01 | - | 5 |
| Nov 4, 2026 | 215.00 | 221.88 | 215.00 | 215.01 | 215.01 | - | 9 |
| Nov 3, 2026 | 215.01 | 218.00 | 210.01 | 215.01 | 215.01 | 1.41% | 976 |
| Nov 2, 2026 | 212.00 | 219.99 | 212.00 | 212.03 | 212.03 | - | 35 |
| Oct 30, 2026 | 223.00 | 230.69 | 210.00 | 212.03 | 212.03 | -4.10% | 360 |
| Oct 29, 2026 | 226.01 | 226.01 | 221.00 | 221.10 | 221.10 | -0.79% | 445 |
| Oct 28, 2026 | 225.00 | 230.00 | 225.00 | 222.85 | 222.85 | - | 7 |
| Oct 27, 2026 | 234.90 | 240.00 | 210.11 | 222.85 | 222.85 | 1.01% | 982 |
| Oct 26, 2026 | 220.63 | 225.00 | 214.00 | 220.63 | 220.63 | - | 21 |
| Oct 23, 2026 | 233.00 | 233.00 | 220.00 | 220.63 | 220.63 | -2.93% | 131 |
| Oct 22, 2026 | 224.00 | 233.00 | 220.15 | 227.29 | 227.29 | -0.31% | 603 |
| Oct 21, 2026 | 226.00 | 228.00 | 220.21 | 228.00 | 228.00 | 0.53% | 799 |
| Oct 20, 2026 | 230.30 | 233.99 | 225.00 | 226.80 | 226.80 | -3.56% | 195 |
| Oct 19, 2026 | 240.00 | 240.00 | 226.00 | 235.16 | 235.16 | - | 143 |
| Oct 16, 2026 | 237.90 | 240.90 | 233.05 | 235.16 | 235.16 | -2.00% | 206 |
| Oct 15, 2026 | 239.97 | 249.99 | 230.00 | 239.97 | 239.97 | - | 149 |
| Oct 14, 2026 | 241.00 | 248.00 | 234.00 | 239.97 | 239.97 | -2.72% | 163 |
| Oct 13, 2026 | 240.00 | 247.00 | 237.00 | 246.69 | 246.69 | 1.52% | 277 |
| Oct 12, 2026 | 251.00 | 251.00 | 237.00 | 243.00 | 243.00 | - | 12 |
| Oct 9, 2026 | 243.00 | 261.00 | 243.00 | 243.00 | 243.00 | - | 25 |
| Oct 8, 2026 | 230.00 | 250.00 | 230.00 | 243.00 | 243.00 | -0.37% | 188 |
| Oct 7, 2026 | 250.00 | 251.00 | 212.20 | 243.90 | 243.90 | 5.39% | 992 |
| Oct 6, 2026 | 232.00 | 250.79 | 228.02 | 231.43 | 231.43 | 1.51% | 892 |
| Oct 5, 2026 | 245.22 | 245.22 | 226.01 | 227.99 | 227.99 | -8.87% | 1,056 |
| Oct 2, 2026 | 250.19 | 266.00 | 245.01 | 250.19 | 250.19 | - | 15 |
| Oct 1, 2026 | 259.99 | 259.99 | 245.00 | 250.19 | 250.19 | -0.22% | 598 |
| Sep 30, 2026 | 254.54 | 259.89 | 242.06 | 250.73 | 250.73 | -2.44% | 388 |
| Sep 29, 2026 | 261.09 | 269.91 | 236.50 | 257.00 | 257.00 | -1.57% | 490 |
| Sep 28, 2026 | 252.22 | 280.00 | 252.22 | 261.09 | 261.09 | -4.43% | 1,188 |
| Sep 25, 2026 | 245.12 | 289.00 | 245.03 | 273.20 | 273.20 | 2.97% | 1,470 |
| Sep 24, 2026 | 280.25 | 280.25 | 261.00 | 265.33 | 265.33 | -5.32% | 1,429 |
| Sep 23, 2026 | 300.00 | 300.00 | 275.40 | 280.25 | 280.25 | -8.08% | 2,257 |
| Sep 22, 2026 | 369.99 | 369.99 | 304.39 | 304.88 | 304.88 | -0.84% | 40,897 |
| Sep 21, 2026 | 338.21 | 338.21 | 338.21 | 307.46 | 307.46 | - | 4,180 |
| Sep 18, 2026 | 307.46 | 307.46 | 307.46 | 307.46 | 307.46 | 10.00% | 2,885 |
| Sep 17, 2026 | 278.99 | 279.51 | 265.79 | 279.51 | 279.51 | 10.00% | 8,273 |
| Sep 16, 2026 | 227.00 | 254.10 | 219.91 | 254.10 | 254.10 | 10.00% | 8,116 |
| Sep 15, 2026 | 214.00 | 231.00 | 214.00 | 231.00 | 231.00 | -1.28% | 1,240 |
| Sep 14, 2026 | 234.00 | 234.00 | 211.20 | 234.00 | 234.00 | -0.28% | 2,915 |
| Sep 11, 2026 | 252.98 | 252.98 | 230.12 | 234.65 | 234.65 | 1.97% | 2,698 |
| Sep 10, 2026 | 230.11 | 230.11 | 230.11 | 230.11 | 230.11 | 10.00% | 3,089 |
| Sep 9, 2026 | 194.90 | 209.19 | 181.11 | 209.19 | 209.19 | 10.00% | 3,257 |
| 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 |