Ellcot Spinning Mills Limited (PSX:ELSM)
Pakistan · Delayed Price · Currency is PKR 114.82
0.00 (0.00%)
At close: May 12, 2026
Ellcot Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 109.10 | 124.00 | 109.10 | 114.82 | 114.82 | - | 9 |
| May 11, 2026 | 109.00 | 109.00 | 108.75 | 114.82 | 114.82 | - | 20 |
| May 8, 2026 | 108.65 | 123.90 | 108.65 | 114.82 | 114.82 | - | 127 |
| May 5, 2026 | 125.95 | 125.95 | 125.95 | 114.82 | 114.82 | - | 1 |
| May 4, 2026 | 110.00 | 118.00 | 110.00 | 114.82 | 114.82 | - | 5 |
| Apr 29, 2026 | 110.25 | 110.25 | 110.25 | 114.82 | 114.82 | - | 3 |
| Apr 27, 2026 | 124.89 | 124.89 | 109.00 | 114.82 | 114.82 | - | 2 |
| Apr 23, 2026 | 115.00 | 115.00 | 115.00 | 114.82 | 114.82 | - | 19 |
| Apr 22, 2026 | 115.00 | 115.00 | 115.00 | 114.82 | 114.82 | - | 1 |
| Apr 21, 2026 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - | 21 |
| Apr 20, 2026 | 114.00 | 125.00 | 114.00 | 114.82 | 114.82 | - | 66 |
| Apr 16, 2026 | 123.00 | 123.00 | 112.00 | 114.82 | 114.82 | - | 36 |
| Apr 13, 2026 | 115.00 | 116.00 | 114.60 | 114.82 | 114.82 | -6.40% | 2,578 |
| Apr 10, 2026 | 115.01 | 128.99 | 115.00 | 122.67 | 122.67 | -2.01% | 350 |
| Apr 9, 2026 | 119.50 | 125.95 | 106.10 | 125.18 | 125.18 | 7.59% | 501 |
| Apr 8, 2026 | 116.00 | 116.38 | 105.85 | 116.35 | 116.35 | 9.97% | 1,617 |
| Apr 7, 2026 | 112.00 | 112.00 | 112.00 | 105.80 | 105.80 | 0.28% | 10 |
| Apr 6, 2026 | 105.80 | 105.80 | 105.80 | 105.50 | 105.50 | - | 1 |
| Apr 3, 2026 | 111.00 | 111.00 | 111.00 | 105.50 | 105.50 | - | 10 |
| Apr 1, 2026 | 105.81 | 106.05 | 105.80 | 105.50 | 105.50 | - | 17 |
| Mar 31, 2026 | 105.50 | 107.99 | 105.50 | 105.50 | 105.50 | - | 125 |
| Mar 30, 2026 | 105.52 | 105.52 | 105.50 | 105.50 | 105.50 | - | 1,038 |
| Mar 27, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 5 |
| Mar 26, 2026 | 108.00 | 112.00 | 105.50 | 105.50 | 105.50 | -2.31% | 1,185 |
| Mar 25, 2026 | 109.00 | 109.00 | 105.10 | 108.00 | 108.00 | - | 209 |
| Mar 24, 2026 | 101.00 | 123.24 | 101.00 | 108.00 | 108.00 | -3.61% | 285 |
| Mar 19, 2026 | 99.00 | 115.00 | 99.00 | 112.04 | 112.04 | 4.24% | 4,813 |
| Mar 18, 2026 | 108.01 | 117.88 | 106.60 | 107.48 | 107.48 | -9.16% | 808 |
| Mar 17, 2026 | 120.00 | 120.00 | 106.50 | 118.32 | 118.32 | - | 33 |
| Mar 16, 2026 | 114.99 | 114.99 | 107.00 | 118.32 | 118.32 | - | 5 |
| Mar 13, 2026 | 108.51 | 108.51 | 107.61 | 118.32 | 118.32 | -1.05% | 135 |
| Mar 12, 2026 | 107.00 | 125.70 | 106.20 | 119.57 | 119.57 | 1.33% | 1,519 |
| Mar 9, 2026 | 107.00 | 107.00 | 106.20 | 118.00 | 118.00 | - | 3 |
| Mar 6, 2026 | 107.00 | 107.00 | 107.00 | 118.00 | 118.00 | - | 1 |
| Mar 5, 2026 | 106.50 | 111.99 | 106.20 | 118.00 | 118.00 | - | 26 |
| Mar 3, 2026 | 107.00 | 107.00 | 106.20 | 118.00 | 118.00 | - | 99 |
| Mar 2, 2026 | 111.99 | 111.99 | 111.99 | 118.00 | 118.00 | - | 1 |
| Feb 26, 2026 | 112.00 | 112.00 | 112.00 | 118.00 | 118.00 | - | 1 |
| Feb 25, 2026 | 111.00 | 112.00 | 111.00 | 118.00 | 118.00 | - | 26 |
| Feb 24, 2026 | 111.00 | 111.00 | 110.00 | 118.00 | 118.00 | - | 107 |
| Feb 23, 2026 | 110.00 | 118.00 | 110.00 | 118.00 | 118.00 | 0.30% | 910 |
| Feb 20, 2026 | 110.00 | 111.90 | 110.00 | 117.65 | 117.65 | - | 12 |
| Feb 19, 2026 | 110.00 | 110.00 | 107.60 | 117.65 | 117.65 | - | 100 |
| Feb 18, 2026 | 110.00 | 118.00 | 110.00 | 117.65 | 117.65 | 8.67% | 2,001 |
| Feb 17, 2026 | 107.55 | 113.00 | 106.46 | 108.26 | 108.26 | -8.48% | 414 |
| Feb 13, 2026 | 110.01 | 110.01 | 110.00 | 118.29 | 118.29 | - | 200 |
| Feb 12, 2026 | 110.01 | 115.00 | 110.01 | 118.29 | 118.29 | - | 55 |
| Feb 11, 2026 | 110.00 | 115.00 | 110.00 | 118.29 | 118.29 | - | 175 |
| Feb 9, 2026 | 114.99 | 119.95 | 114.99 | 118.29 | 118.29 | 1.35% | 301 |
| Feb 6, 2026 | 116.70 | 116.70 | 116.70 | 116.71 | 116.71 | - | 25 |