Ellcot Spinning Mills Limited (PSX:ELSM)
Pakistan · Delayed Price · Currency is PKR 113.23
-12.12 (-9.67%)
At close: Nov 28, 2025
Ellcot Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 129.99 | 130.00 | 113.23 | 113.23 | 113.23 | -9.67% | 1,203 |
| Nov 27, 2025 | 125.00 | 125.00 | 125.00 | 125.35 | 125.35 | - | 100 |
| Nov 26, 2025 | 129.95 | 129.95 | 127.00 | 125.35 | 125.35 | - | 4 |
| Nov 25, 2025 | 135.95 | 135.95 | 122.00 | 125.35 | 125.35 | -0.39% | 1,718 |
| Nov 24, 2025 | 135.20 | 135.20 | 120.01 | 125.84 | 125.84 | -2.90% | 606 |
| Nov 21, 2025 | 134.99 | 134.99 | 120.00 | 129.60 | 129.60 | - | 208 |
| Nov 20, 2025 | 115.23 | 130.00 | 108.11 | 129.60 | 129.60 | 8.42% | 22,805 |
| Nov 19, 2025 | 131.00 | 135.00 | 117.00 | 119.53 | 119.53 | -8.05% | 611 |
| Nov 18, 2025 | 130.80 | 130.80 | 112.00 | 130.00 | 130.00 | 8.33% | 10,002 |
| Nov 17, 2025 | 131.95 | 131.95 | 115.00 | 120.00 | 120.00 | - | 8 |
| Nov 14, 2025 | 120.90 | 120.90 | 120.00 | 120.00 | 120.00 | 9.09% | 507 |
| Nov 13, 2025 | 119.99 | 119.99 | 119.90 | 110.00 | 110.00 | - | 26 |
| Nov 12, 2025 | 105.00 | 121.00 | 105.00 | 110.00 | 110.00 | - | 9 |
| Nov 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.63% | 575 |
| Nov 10, 2025 | 118.90 | 118.90 | 118.90 | 110.70 | 110.70 | - | 90 |
| Nov 7, 2025 | 119.00 | 119.00 | 119.00 | 110.70 | 110.70 | - | 1 |
| Nov 6, 2025 | 112.00 | 114.00 | 112.00 | 110.70 | 110.70 | - | 4 |
| Nov 5, 2025 | 110.00 | 114.00 | 109.00 | 110.70 | 110.70 | 0.64% | 2,974 |
| Nov 4, 2025 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | -3.87% | 1,100 |
| Nov 3, 2025 | 127.05 | 127.05 | 111.00 | 114.43 | 114.43 | -5.43% | 450 |
| Oct 31, 2025 | 114.00 | 121.00 | 114.00 | 121.00 | 121.00 | 10.00% | 27,025 |
| Oct 30, 2025 | 112.53 | 112.53 | 110.00 | 110.00 | 110.00 | 0.92% | 599 |
| Oct 29, 2025 | 106.00 | 106.00 | 106.00 | 109.00 | 109.00 | - | 1 |
| Oct 28, 2025 | 110.00 | 110.01 | 109.00 | 109.00 | 109.00 | -2.68% | 3,025 |
| Oct 27, 2025 | 112.00 | 112.90 | 112.00 | 112.00 | 112.00 | 1.84% | 1,200 |
| Oct 24, 2025 | 110.00 | 110.00 | 106.00 | 109.98 | 109.98 | -0.02% | 2,008 |
| Oct 23, 2025 | 110.56 | 110.56 | 110.00 | 110.00 | 110.00 | -0.17% | 2,301 |
| Oct 22, 2025 | 110.00 | 114.00 | 110.00 | 110.19 | 110.19 | -3.87% | 2,153 |
| Oct 21, 2025 | 107.00 | 121.00 | 102.00 | 114.63 | 114.63 | 4.21% | 3,579 |
| Oct 20, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.01% | 705 |
| Oct 17, 2025 | 111.12 | 114.00 | 110.50 | 111.12 | 107.12 | - | 10 |
| Oct 15, 2025 | 115.00 | 115.00 | 105.00 | 111.12 | 107.12 | - | 183 |
| Oct 14, 2025 | 109.98 | 111.12 | 109.98 | 111.12 | 107.12 | 10.00% | 4,628 |
| Oct 13, 2025 | 119.99 | 119.99 | 101.02 | 101.02 | 97.38 | -9.80% | 302 |
| Oct 9, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 107.97 | -4.34% | 600 |
| Oct 8, 2025 | 109.00 | 118.71 | 109.00 | 117.08 | 112.87 | 1.52% | 533 |
| Oct 7, 2025 | 120.00 | 120.00 | 105.00 | 115.33 | 111.18 | - | 3 |
| Oct 6, 2025 | 116.00 | 116.00 | 115.00 | 115.33 | 111.18 | -3.89% | 301 |
| Oct 3, 2025 | 119.80 | 120.00 | 119.80 | 120.00 | 115.68 | -4.03% | 3,300 |
| Oct 2, 2025 | 113.10 | 127.90 | 113.10 | 125.04 | 120.54 | 1.04% | 632 |
| Oct 1, 2025 | 113.01 | 116.00 | 113.01 | 123.75 | 119.30 | -0.59% | 167 |
| Sep 30, 2025 | 113.00 | 120.00 | 113.00 | 124.49 | 120.01 | - | 813 |
| Sep 29, 2025 | 120.01 | 120.01 | 120.01 | 124.49 | 120.01 | - | 1 |
| Sep 26, 2025 | 122.00 | 122.00 | 122.00 | 124.49 | 120.01 | - | 1 |
| Sep 25, 2025 | 120.00 | 120.00 | 115.10 | 124.49 | 120.01 | - | 61 |
| Sep 24, 2025 | 120.01 | 120.01 | 120.01 | 124.49 | 120.01 | - | 500 |
| Sep 19, 2025 | 117.00 | 117.00 | 117.00 | 124.49 | 120.01 | - | 3 |
| Sep 18, 2025 | 112.09 | 122.99 | 112.09 | 124.49 | 120.01 | - | 5,015 |
| Sep 17, 2025 | 124.62 | 124.62 | 118.00 | 124.49 | 120.01 | 8.23% | 5,110 |
| Sep 16, 2025 | 124.70 | 124.70 | 113.00 | 115.02 | 110.88 | - | 112 |