Ellcot Spinning Mills Limited (PSX:ELSM)
Pakistan · Delayed Price · Currency is PKR 114.63
+4.63 (4.21%)
At close: Oct 21, 2025
Ellcot Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 116.00 | 116.00 | 116.00 | 115.02 | 110.88 | - | 20 |
| Sep 12, 2025 | 112.22 | 112.22 | 112.20 | 115.02 | 110.88 | - | 11 |
| Sep 10, 2025 | 111.00 | 114.00 | 111.00 | 115.02 | 110.88 | - | 19 |
| Sep 9, 2025 | 115.50 | 117.21 | 115.00 | 115.02 | 110.88 | -4.94% | 3,998 |
| Sep 8, 2025 | 111.50 | 121.00 | 111.50 | 121.00 | 116.64 | - | 52 |
| Sep 5, 2025 | 121.60 | 121.60 | 121.00 | 121.00 | 116.64 | - | 111 |
| Sep 4, 2025 | 127.80 | 127.80 | 125.00 | 121.00 | 116.64 | - | 5 |
| Sep 3, 2025 | 125.00 | 125.00 | 125.00 | 121.00 | 116.64 | - | 100 |
| Sep 2, 2025 | 125.00 | 125.00 | 125.00 | 121.00 | 116.64 | - | 2 |
| Sep 1, 2025 | 115.01 | 126.75 | 115.01 | 121.00 | 116.64 | -3.50% | 1,112 |
| Aug 29, 2025 | 113.45 | 128.00 | 113.45 | 125.39 | 120.88 | - | 15 |
| Aug 28, 2025 | 132.00 | 132.00 | 120.00 | 125.39 | 120.88 | - | 156 |
| Aug 27, 2025 | 129.00 | 129.00 | 123.00 | 125.39 | 120.88 | - | 21 |
| Aug 26, 2025 | 129.00 | 129.00 | 121.00 | 125.39 | 120.88 | 0.06% | 251 |
| Aug 25, 2025 | 129.99 | 130.00 | 120.00 | 125.32 | 120.81 | 4.42% | 206 |
| Aug 22, 2025 | 130.00 | 130.00 | 115.18 | 120.02 | 115.70 | - | 16 |
| Aug 21, 2025 | 115.00 | 122.99 | 115.00 | 120.02 | 115.70 | - | 113 |
| Aug 20, 2025 | 113.20 | 127.00 | 112.00 | 120.02 | 115.70 | 0.86% | 5,462 |
| Aug 19, 2025 | 124.99 | 124.99 | 119.00 | 119.00 | 114.72 | -3.25% | 505 |
| Aug 18, 2025 | 111.80 | 129.99 | 111.80 | 123.00 | 118.57 | 0.86% | 4,007 |
| Aug 15, 2025 | 127.90 | 127.90 | 111.20 | 121.95 | 117.56 | - | 449 |
| Aug 13, 2025 | 113.00 | 118.99 | 113.00 | 121.95 | 117.56 | - | 11 |
| Aug 12, 2025 | 121.35 | 121.35 | 121.35 | 121.95 | 117.56 | - | 20 |
| Aug 11, 2025 | 120.00 | 121.95 | 120.00 | 121.95 | 117.56 | 2.47% | 1,474 |
| Aug 8, 2025 | 121.00 | 121.45 | 118.00 | 119.01 | 114.73 | 3.23% | 728 |
| Aug 7, 2025 | 123.99 | 123.99 | 115.01 | 115.29 | 111.14 | - | 172 |
| Aug 6, 2025 | 112.00 | 119.99 | 112.00 | 115.29 | 111.14 | -2.28% | 3,617 |
| Aug 5, 2025 | 123.99 | 124.00 | 109.99 | 117.98 | 113.73 | -1.64% | 1,127 |