Elahi Cotton Mills Limited (PSX:ELCM)
Pakistan · Delayed Price · Currency is PKR 227.17
+2.91 (1.30%)
At close: Jul 30, 2026
Elahi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 211.01 | 229.90 | 211.00 | 214.00 | 214.00 | -5.80% | 227 |
| 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 |
| Jun 24, 2026 | 271.63 | 279.69 | 269.00 | 271.63 | 271.63 | - | 52 |
| Jun 23, 2026 | 289.10 | 289.10 | 255.21 | 271.63 | 271.63 | -3.42% | 244 |
| Jun 22, 2026 | 301.00 | 301.00 | 280.05 | 281.24 | 281.24 | -4.09% | 541 |
| Jun 19, 2026 | 282.00 | 300.00 | 280.00 | 293.22 | 293.22 | 3.98% | 1,716 |
| Jun 18, 2026 | 280.00 | 289.99 | 280.00 | 282.00 | 282.00 | -2.22% | 549 |
| Jun 17, 2026 | 295.82 | 295.82 | 286.00 | 288.40 | 288.40 | -2.51% | 1,517 |
| Jun 16, 2026 | 339.77 | 343.44 | 285.00 | 295.82 | 295.82 | -5.89% | 18,534 |
| Jun 15, 2026 | 314.34 | 314.34 | 314.34 | 314.34 | 314.34 | 10.00% | 3,212 |
| Jun 12, 2026 | 272.05 | 285.76 | 272.05 | 285.76 | 285.76 | 10.00% | 2,377 |
| Jun 11, 2026 | 237.08 | 259.78 | 237.08 | 259.78 | 259.78 | 10.00% | 2,245 |
| Jun 10, 2026 | 214.69 | 236.16 | 214.69 | 236.16 | 236.16 | 10.00% | 1,959 |
| Jun 9, 2026 | 185.00 | 215.42 | 185.00 | 214.69 | 214.69 | 9.63% | 5,076 |
| Jun 8, 2026 | 191.00 | 191.00 | 176.66 | 195.84 | 195.84 | - | 35 |
| Jun 5, 2026 | 195.00 | 199.60 | 191.60 | 195.84 | 195.84 | -0.27% | 702 |
| Jun 4, 2026 | 191.10 | 200.00 | 191.10 | 196.37 | 196.37 | - | 124 |
| Jun 3, 2026 | 193.90 | 204.96 | 190.13 | 196.37 | 196.37 | -3.94% | 214 |
| Jun 2, 2026 | 191.00 | 209.50 | 178.01 | 204.43 | 204.43 | 4.72% | 302 |
| Jun 1, 2026 | 207.90 | 219.00 | 191.10 | 195.22 | 195.22 | -2.51% | 890 |
| May 29, 2026 | 200.98 | 219.50 | 191.00 | 200.24 | 200.24 | -0.38% | 415 |
| May 25, 2026 | 184.98 | 202.90 | 173.00 | 201.00 | 201.00 | 8.66% | 1,610 |
| May 22, 2026 | 176.49 | 176.49 | 176.49 | 184.98 | 184.98 | - | 50 |
| May 21, 2026 | 184.98 | 185.00 | 184.98 | 184.98 | 184.98 | -1.27% | 320 |
| May 20, 2026 | 178.00 | 184.95 | 175.00 | 187.35 | 187.35 | - | 3 |
| May 19, 2026 | 187.45 | 187.49 | 185.00 | 187.35 | 187.35 | -0.35% | 604 |
| May 18, 2026 | 174.00 | 174.20 | 174.00 | 188.00 | 188.00 | - | 2 |