Ellcot Spinning Mills Limited (PSX:ELSM)
Pakistan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025107.00121.00102.00114.63114.634.21%3,579
Oct 20, 2025110.00110.00110.00110.00110.00-1.01%705
Oct 17, 2025111.12114.00110.50111.12107.12-10
Oct 15, 2025115.00115.00105.00111.12107.12-183
Oct 14, 2025109.98111.12109.98111.12107.1210.00%4,628
Oct 13, 2025119.99119.99101.02101.0297.38-9.80%302
Oct 9, 2025112.00112.00112.00112.00107.97-4.34%600
Oct 8, 2025109.00118.71109.00117.08112.871.52%533
Oct 7, 2025120.00120.00105.00115.33111.18-3
Oct 6, 2025116.00116.00115.00115.33111.18-3.89%301
Oct 3, 2025119.80120.00119.80120.00115.68-4.03%3,300
Oct 2, 2025113.10127.90113.10125.04120.541.04%632
Oct 1, 2025113.01116.00113.01123.75119.30-0.59%167
Sep 30, 2025113.00120.00113.00124.49120.01-813
Sep 29, 2025120.01120.01120.01124.49120.01-1
Sep 26, 2025122.00122.00122.00124.49120.01-1
Sep 25, 2025120.00120.00115.10124.49120.01-61
Sep 24, 2025120.01120.01120.01124.49120.01-500
Sep 19, 2025117.00117.00117.00124.49120.01-3
Sep 18, 2025112.09122.99112.09124.49120.01-5,015
Sep 17, 2025124.62124.62118.00124.49120.018.23%5,110
Sep 16, 2025124.70124.70113.00115.02110.88-112
Sep 15, 2025116.00116.00116.00115.02110.88-20
Sep 12, 2025112.22112.22112.20115.02110.88-11
Sep 10, 2025111.00114.00111.00115.02110.88-19
Sep 9, 2025115.50117.21115.00115.02110.88-4.94%3,998
Sep 8, 2025111.50121.00111.50121.00116.64-52
Sep 5, 2025121.60121.60121.00121.00116.64-111
Sep 4, 2025127.80127.80125.00121.00116.64-5
Sep 3, 2025125.00125.00125.00121.00116.64-100
Sep 2, 2025125.00125.00125.00121.00116.64-2
Sep 1, 2025115.01126.75115.01121.00116.64-3.50%1,112
Aug 29, 2025113.45128.00113.45125.39120.88-15
Aug 28, 2025132.00132.00120.00125.39120.88-156
Aug 27, 2025129.00129.00123.00125.39120.88-21
Aug 26, 2025129.00129.00121.00125.39120.880.06%251
Aug 25, 2025129.99130.00120.00125.32120.814.42%206
Aug 22, 2025130.00130.00115.18120.02115.70-16
Aug 21, 2025115.00122.99115.00120.02115.70-113
Aug 20, 2025113.20127.00112.00120.02115.700.86%5,462
Aug 19, 2025124.99124.99119.00119.00114.72-3.25%505
Aug 18, 2025111.80129.99111.80123.00118.570.86%4,007
Aug 15, 2025127.90127.90111.20121.95117.56-449
Aug 13, 2025113.00118.99113.00121.95117.56-11
Aug 12, 2025121.35121.35121.35121.95117.56-20
Aug 11, 2025120.00121.95120.00121.95117.562.47%1,474
Aug 8, 2025121.00121.45118.00119.01114.733.23%728
Aug 7, 2025123.99123.99115.01115.29111.14-172
Aug 6, 2025112.00119.99112.00115.29111.14-2.28%3,617
Aug 5, 2025123.99124.00109.99117.98113.73-1.64%1,127