Ellcot Spinning Mills Limited (PSX:ELSM)
Pakistan · Delayed Price · Currency is PKR 119.28
-6.57 (-5.22%)
At close: Aug 1, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.74% | 352 |
| Jun 17, 2025 | 106.95 | 106.95 | 103.22 | 103.24 | 103.24 | -1.68% | 1,215 |
| Jun 16, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 2.94% | 4,601 |
| Jun 13, 2025 | 101.00 | 102.80 | 101.00 | 102.00 | 102.00 | 1.43% | 1,422 |
| Jun 12, 2025 | 107.00 | 109.00 | 100.00 | 100.56 | 100.56 | -6.02% | 9,487 |
| Jun 11, 2025 | 108.00 | 110.90 | 107.00 | 107.00 | 107.00 | -1.30% | 3,302 |
| Jun 10, 2025 | 109.21 | 110.99 | 109.00 | 108.41 | 108.41 | - | 4 |
| Jun 5, 2025 | 106.90 | 108.50 | 106.90 | 108.41 | 108.41 | 3.08% | 600 |
| Jun 4, 2025 | 108.50 | 108.50 | 107.50 | 105.17 | 105.17 | - | 71 |
| Jun 3, 2025 | 107.00 | 107.00 | 105.01 | 105.17 | 105.17 | -0.78% | 1,265 |
| Jun 2, 2025 | 112.00 | 112.00 | 105.00 | 106.00 | 106.00 | -0.83% | 2,005 |
| May 30, 2025 | 110.90 | 111.99 | 110.00 | 106.89 | 106.89 | - | 509 |
| May 29, 2025 | 112.00 | 112.00 | 106.00 | 106.89 | 106.89 | -1.06% | 3,003 |
| May 27, 2025 | 109.99 | 113.00 | 108.00 | 108.03 | 108.03 | -0.96% | 5,214 |
| May 26, 2025 | 116.98 | 128.00 | 106.00 | 109.08 | 109.08 | -6.75% | 17,395 |
| May 23, 2025 | 109.80 | 117.04 | 109.80 | 116.98 | 116.98 | 9.94% | 4,558 |
| May 22, 2025 | 106.98 | 113.98 | 105.00 | 106.40 | 106.40 | 2.48% | 2,052 |
| May 21, 2025 | 104.99 | 106.99 | 102.00 | 103.83 | 103.83 | 1.79% | 258 |
| May 20, 2025 | 103.25 | 103.25 | 103.00 | 102.00 | 102.00 | - | 52 |
| May 19, 2025 | 104.99 | 105.00 | 102.00 | 102.00 | 102.00 | -4.06% | 1,006 |
| May 16, 2025 | 100.98 | 109.50 | 100.97 | 106.32 | 106.32 | -5.23% | 1,665 |
| May 13, 2025 | 112.00 | 112.00 | 112.00 | 112.19 | 112.19 | - | 25 |