Ellcot Spinning Mills Limited (PSX:ELSM)
Pakistan · Delayed Price · Currency is PKR 121.00
0.00 (0.00%)
At close: Sep 3, 2025
Ellcot Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 125.00 | 125.00 | 125.00 | 121.00 | 121.00 | - | 100 |
| Sep 2, 2025 | 125.00 | 125.00 | 125.00 | 121.00 | 121.00 | - | 2 |
| Sep 1, 2025 | 115.01 | 126.75 | 115.01 | 121.00 | 121.00 | -3.50% | 1,112 |
| Aug 29, 2025 | 113.45 | 128.00 | 113.45 | 125.39 | 125.39 | - | 15 |
| Aug 28, 2025 | 132.00 | 132.00 | 120.00 | 125.39 | 125.39 | - | 156 |
| Aug 27, 2025 | 129.00 | 129.00 | 123.00 | 125.39 | 125.39 | - | 21 |
| Aug 26, 2025 | 129.00 | 129.00 | 121.00 | 125.39 | 125.39 | 0.06% | 251 |
| Aug 25, 2025 | 129.99 | 130.00 | 120.00 | 125.32 | 125.32 | 4.42% | 206 |
| Aug 22, 2025 | 130.00 | 130.00 | 115.18 | 120.02 | 120.02 | - | 16 |
| Aug 21, 2025 | 115.00 | 122.99 | 115.00 | 120.02 | 120.02 | - | 113 |
| Aug 20, 2025 | 113.20 | 127.00 | 112.00 | 120.02 | 120.02 | 0.86% | 5,462 |
| Aug 19, 2025 | 124.99 | 124.99 | 119.00 | 119.00 | 119.00 | -3.25% | 505 |
| Aug 18, 2025 | 111.80 | 129.99 | 111.80 | 123.00 | 123.00 | 0.86% | 4,007 |
| Aug 15, 2025 | 127.90 | 127.90 | 111.20 | 121.95 | 121.95 | - | 449 |
| Aug 13, 2025 | 113.00 | 118.99 | 113.00 | 121.95 | 121.95 | - | 11 |
| Aug 12, 2025 | 121.35 | 121.35 | 121.35 | 121.95 | 121.95 | - | 20 |
| Aug 11, 2025 | 120.00 | 121.95 | 120.00 | 121.95 | 121.95 | 2.47% | 1,474 |
| Aug 8, 2025 | 121.00 | 121.45 | 118.00 | 119.01 | 119.01 | 3.23% | 728 |
| Aug 7, 2025 | 123.99 | 123.99 | 115.01 | 115.29 | 115.29 | - | 172 |
| Aug 6, 2025 | 112.00 | 119.99 | 112.00 | 115.29 | 115.29 | -2.28% | 3,617 |
| Aug 5, 2025 | 123.99 | 124.00 | 109.99 | 117.98 | 117.98 | -1.64% | 1,127 |
| Aug 4, 2025 | 124.89 | 124.89 | 108.00 | 119.95 | 119.95 | 0.56% | 1,784 |
| Aug 1, 2025 | 137.90 | 138.00 | 114.80 | 119.28 | 119.28 | -5.22% | 10,234 |
| Jul 31, 2025 | 125.85 | 125.85 | 115.10 | 125.85 | 125.85 | 10.00% | 12,515 |
| Jul 30, 2025 | 112.97 | 114.41 | 112.97 | 114.41 | 114.41 | 10.00% | 1,159 |
| Jul 29, 2025 | 118.89 | 118.89 | 104.01 | 104.01 | 104.01 | -7.77% | 1,960 |
| Jul 28, 2025 | 108.01 | 117.95 | 108.00 | 112.77 | 112.77 | -0.17% | 1,109 |
| Jul 25, 2025 | 110.06 | 117.60 | 110.00 | 112.96 | 112.96 | -4.12% | 600 |
| Jul 24, 2025 | 120.00 | 120.00 | 112.00 | 117.82 | 117.82 | - | 136 |
| Jul 22, 2025 | 112.00 | 112.00 | 112.00 | 117.82 | 117.82 | - | 25 |
| Jul 17, 2025 | 115.01 | 120.00 | 112.00 | 117.82 | 117.82 | 2.27% | 3,952 |
| Jul 16, 2025 | 108.00 | 118.00 | 108.00 | 115.20 | 115.20 | -0.03% | 1,153 |
| Jul 15, 2025 | 115.00 | 115.60 | 115.00 | 115.24 | 115.24 | -3.96% | 310 |
| Jul 14, 2025 | 115.00 | 120.00 | 115.00 | 119.99 | 119.99 | 2.56% | 2,455 |
| Jul 11, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | 550 |
| Jul 10, 2025 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 2.64% | 656 |
| Jul 9, 2025 | 110.01 | 114.00 | 103.05 | 113.99 | 113.99 | 3.09% | 2,093 |
| Jul 8, 2025 | 118.00 | 118.00 | 106.00 | 110.57 | 110.57 | -2.41% | 402 |
| Jul 7, 2025 | 103.01 | 113.30 | 103.01 | 113.30 | 113.30 | 10.00% | 4,680 |
| Jul 3, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.30% | 425 |
| Jul 2, 2025 | 103.99 | 109.50 | 103.98 | 105.42 | 105.42 | 3.35% | 1,380 |
| Jul 1, 2025 | 101.99 | 103.99 | 101.99 | 102.00 | 102.00 | - | 13 |
| Jun 30, 2025 | 102.03 | 102.03 | 102.00 | 102.00 | 102.00 | 1.90% | 1,000 |
| Jun 27, 2025 | 100.01 | 104.00 | 100.00 | 100.10 | 100.10 | -2.18% | 2,006 |
| Jun 26, 2025 | 105.99 | 105.99 | 105.99 | 102.33 | 102.33 | - | 1 |
| Jun 25, 2025 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - | 1,000 |
| Jun 24, 2025 | 108.80 | 108.80 | 108.80 | 102.33 | 102.33 | - | 3 |
| Jun 23, 2025 | 103.22 | 103.22 | 101.00 | 102.33 | 102.33 | -0.86% | 1,300 |
| Jun 20, 2025 | 103.22 | 103.99 | 101.22 | 103.22 | 103.22 | - | 99 |
| Jun 19, 2025 | 104.00 | 104.00 | 103.22 | 103.22 | 103.22 | -0.75% | 533 |