Ellcot Spinning Mills Limited (PSX:ELSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
124.49
0.00 (0.00%)
At close: Sep 29, 2025

Ellcot Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2025113.01116.00113.01123.75123.75-0.59%167
Sep 30, 2025113.00120.00113.00124.49124.49-813
Sep 29, 2025124.49124.49124.49124.49124.49-1
Sep 26, 2025122.00122.00122.00124.49124.49-1
Sep 25, 2025120.00120.00115.10124.49124.49-61
Sep 24, 2025124.49124.49124.49124.49124.49-500
Sep 19, 2025117.00117.00117.00124.49124.49-3
Sep 18, 2025112.09122.99112.09124.49124.49-5,015
Sep 17, 2025124.62124.62118.00124.49124.498.23%5,110
Sep 16, 2025124.70124.70113.00115.02115.02-112
Sep 15, 2025116.00116.00116.00115.02115.02-20
Sep 12, 2025112.22112.22112.20115.02115.02-11
Sep 10, 2025111.00114.00111.00115.02115.02-19
Sep 9, 2025115.50117.21115.00115.02115.02-4.94%3,998
Sep 8, 2025111.50121.00111.50121.00121.00-52
Sep 5, 2025121.60121.60121.00121.00121.00-111
Sep 4, 2025127.80127.80125.00121.00121.00-5
Sep 3, 2025125.00125.00125.00121.00121.00-100
Sep 2, 2025125.00125.00125.00121.00121.00-2
Sep 1, 2025115.01126.75115.01121.00121.00-3.50%1,112
Aug 29, 2025113.45128.00113.45125.39125.39-15
Aug 28, 2025132.00132.00120.00125.39125.39-156
Aug 27, 2025129.00129.00123.00125.39125.39-21
Aug 26, 2025129.00129.00121.00125.39125.390.06%251
Aug 25, 2025129.99130.00120.00125.32125.324.42%206
Aug 22, 2025130.00130.00115.18120.02120.02-16
Aug 21, 2025115.00122.99115.00120.02120.02-113
Aug 20, 2025113.20127.00112.00120.02120.020.86%5,462
Aug 19, 2025124.99124.99119.00119.00119.00-3.25%505
Aug 18, 2025111.80129.99111.80123.00123.000.86%4,007
Aug 15, 2025127.90127.90111.20121.95121.95-449
Aug 13, 2025113.00118.99113.00121.95121.95-11
Aug 12, 2025121.35121.35121.35121.95121.95-20
Aug 11, 2025120.00121.95120.00121.95121.952.47%1,474
Aug 8, 2025121.00121.45118.00119.01119.013.23%728
Aug 7, 2025123.99123.99115.01115.29115.29-172
Aug 6, 2025112.00119.99112.00115.29115.29-2.28%3,617
Aug 5, 2025123.99124.00109.99117.98117.98-1.64%1,127
Aug 4, 2025124.89124.89108.00119.95119.950.56%1,784
Aug 1, 2025137.90138.00114.80119.28119.28-5.22%10,234
Jul 31, 2025125.85125.85115.10125.85125.8510.00%12,515
Jul 30, 2025112.97114.41112.97114.41114.4110.00%1,159
Jul 29, 2025118.89118.89104.01104.01104.01-7.77%1,960
Jul 28, 2025108.01117.95108.00112.77112.77-0.17%1,109
Jul 25, 2025110.06117.60110.00112.96112.96-4.12%600
Jul 24, 2025120.00120.00112.00117.82117.82-136
Jul 22, 2025112.00112.00112.00117.82117.82-25
Jul 17, 2025115.01120.00112.00117.82117.822.27%3,952
Jul 16, 2025108.00118.00108.00115.20115.20-0.03%1,153
Jul 15, 2025115.00115.60115.00115.24115.24-3.96%310