Elahi Cotton Mills Limited (PSX:ELCM)
Pakistan · Delayed Price · Currency is PKR 142.58
-11.76 (-7.62%)
At close: Apr 20, 2026
Elahi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 154.90 | 156.84 | 154.90 | 156.33 | 156.33 | 9.64% | 858 |
| Apr 20, 2026 | 150.90 | 160.00 | 140.10 | 142.58 | 142.58 | -7.62% | 494 |
| Apr 17, 2026 | 142.90 | 154.38 | 142.90 | 154.34 | 154.34 | 9.94% | 417 |
| Apr 16, 2026 | 150.00 | 150.00 | 133.11 | 140.39 | 140.39 | -1.09% | 269 |
| Apr 15, 2026 | 142.00 | 148.99 | 140.00 | 141.93 | 141.93 | 2.84% | 483 |
| Apr 14, 2026 | 142.50 | 142.50 | 140.00 | 138.01 | 138.01 | - | 7 |
| Apr 13, 2026 | 131.00 | 142.00 | 131.00 | 138.01 | 138.01 | 0.39% | 201 |
| Apr 10, 2026 | 132.00 | 139.00 | 126.01 | 137.48 | 137.48 | 4.88% | 876 |
| Apr 9, 2026 | 134.99 | 137.99 | 131.00 | 131.08 | 131.08 | 0.06% | 208 |
| Apr 8, 2026 | 131.00 | 142.00 | 131.00 | 131.00 | 131.00 | - | 43 |
| Apr 6, 2026 | 131.00 | 131.01 | 131.00 | 131.00 | 131.00 | -5.61% | 399 |
| Apr 3, 2026 | 137.99 | 147.80 | 131.00 | 138.79 | 138.79 | - | 43 |
| Apr 2, 2026 | 139.99 | 139.99 | 130.00 | 138.79 | 138.79 | - | 16 |
| Apr 1, 2026 | 139.99 | 150.90 | 135.01 | 138.79 | 138.79 | - | 58 |
| Mar 31, 2026 | 140.10 | 140.10 | 136.78 | 138.79 | 138.79 | -8.68% | 2,512 |
| Mar 30, 2026 | 154.89 | 154.89 | 136.78 | 151.98 | 151.98 | - | 98 |
| Mar 27, 2026 | 153.98 | 158.00 | 138.00 | 151.98 | 151.98 | - | 38 |
| Mar 26, 2026 | 158.00 | 158.00 | 151.02 | 151.98 | 151.98 | -3.49% | 511 |
| Mar 25, 2026 | 150.90 | 156.00 | 147.00 | 157.48 | 157.48 | - | 116 |
| Mar 24, 2026 | 155.01 | 164.64 | 142.00 | 157.48 | 157.48 | - | 171 |
| Mar 19, 2026 | 156.00 | 156.00 | 156.00 | 157.48 | 157.48 | - | 106 |
| Mar 18, 2026 | 159.99 | 166.90 | 139.10 | 157.48 | 157.48 | 1.90% | 1,781 |
| Mar 17, 2026 | 169.95 | 169.95 | 153.47 | 154.54 | 154.54 | -9.37% | 876 |
| Mar 16, 2026 | 156.26 | 170.99 | 156.25 | 170.52 | 170.52 | - | 84 |
| Mar 13, 2026 | 172.72 | 176.99 | 170.42 | 170.52 | 170.52 | -9.94% | 3,696 |
| Mar 12, 2026 | 171.00 | 171.00 | 170.45 | 189.35 | 189.35 | - | 139 |
| Mar 11, 2026 | 179.79 | 184.84 | 171.00 | 189.35 | 189.35 | - | 47 |
| Mar 10, 2026 | 176.00 | 184.84 | 172.00 | 189.35 | 189.35 | - | 82 |
| Mar 9, 2026 | 189.00 | 189.00 | 170.60 | 189.35 | 189.35 | - | 77 |
| Mar 6, 2026 | 184.84 | 189.89 | 171.02 | 189.35 | 189.35 | - | 13 |
| Mar 5, 2026 | 189.99 | 189.99 | 178.02 | 189.35 | 189.35 | - | 44 |
| Mar 4, 2026 | 189.89 | 190.00 | 177.00 | 189.35 | 189.35 | - | 19 |
| Mar 3, 2026 | 174.96 | 175.00 | 174.96 | 189.35 | 189.35 | - | 3 |
| Mar 2, 2026 | 179.80 | 179.80 | 179.80 | 189.35 | 189.35 | - | 3 |
| Feb 27, 2026 | 184.99 | 184.99 | 184.99 | 189.35 | 189.35 | - | 1 |
| Feb 26, 2026 | 189.99 | 189.99 | 189.99 | 189.35 | 189.35 | - | 2 |
| Feb 25, 2026 | 182.01 | 182.01 | 182.01 | 189.35 | 189.35 | - | 2 |
| Feb 24, 2026 | 190.90 | 190.90 | 171.00 | 189.35 | 189.35 | - | 26 |
| Feb 23, 2026 | 190.00 | 195.00 | 179.00 | 189.35 | 189.35 | - | 81 |
| Feb 20, 2026 | 191.00 | 191.00 | 180.10 | 189.35 | 189.35 | - | 2 |
| Feb 19, 2026 | 199.99 | 199.99 | 184.00 | 189.35 | 189.35 | - | 11 |
| Feb 18, 2026 | 202.90 | 202.90 | 186.00 | 189.35 | 189.35 | - | 10 |
| Feb 17, 2026 | 181.01 | 196.00 | 176.00 | 189.35 | 189.35 | -3.00% | 231 |
| Feb 16, 2026 | 202.79 | 211.11 | 195.00 | 195.20 | 195.20 | 0.78% | 330 |
| Feb 13, 2026 | 200.00 | 206.99 | 191.00 | 193.69 | 193.69 | -8.23% | 1,323 |
| Feb 12, 2026 | 210.00 | 210.00 | 200.00 | 211.07 | 211.07 | - | 58 |
| Feb 11, 2026 | 210.00 | 210.00 | 203.40 | 211.07 | 211.07 | - | 3 |
| Feb 10, 2026 | 209.75 | 209.75 | 208.99 | 211.07 | 211.07 | - | 2 |
| Feb 9, 2026 | 210.99 | 212.99 | 203.20 | 211.07 | 211.07 | - | 43 |
| Feb 4, 2026 | 200.20 | 215.80 | 200.20 | 211.07 | 211.07 | - | 45 |