Ellcot Spinning Mills Limited (PSX:ELSM)
Pakistan · Delayed Price · Currency is PKR 152.85
+2.86 (1.91%)
At close: Aug 27, 2026
Ellcot Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 152.50 | 155.50 | 150.00 | 152.85 | 152.85 | 1.91% | 1,805 |
| Aug 25, 2026 | 136.95 | 150.65 | 126.55 | 149.99 | 149.99 | 9.52% | 2,221 |
| Aug 24, 2026 | 147.98 | 147.98 | 136.95 | 136.95 | 136.95 | 0.04% | 503 |
| Aug 21, 2026 | 142.30 | 145.00 | 128.60 | 136.90 | 136.90 | -3.79% | 258 |
| Aug 20, 2026 | 149.50 | 149.50 | 149.25 | 142.30 | 142.30 | - | 16 |
| Aug 19, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - | 11 |
| Aug 18, 2026 | 138.60 | 149.95 | 138.60 | 142.30 | 142.30 | 2.80% | 292 |
| Aug 17, 2026 | 135.02 | 148.10 | 135.01 | 138.43 | 138.43 | -3.87% | 359 |
| Aug 13, 2026 | 149.96 | 149.98 | 140.00 | 144.00 | 144.00 | - | 107 |
| Aug 12, 2026 | 145.05 | 145.05 | 141.56 | 144.00 | 144.00 | -0.72% | 1,553 |
| Aug 11, 2026 | 150.00 | 150.00 | 145.00 | 145.04 | 145.04 | - | 27 |
| Aug 10, 2026 | 152.50 | 153.00 | 141.65 | 145.04 | 145.04 | -5.51% | 1,689 |
| Aug 7, 2026 | 151.20 | 154.85 | 143.31 | 153.50 | 153.50 | 1.53% | 582 |
| Aug 6, 2026 | 159.97 | 159.97 | 136.10 | 151.18 | 151.18 | 0.05% | 4,653 |
| Aug 5, 2026 | 147.00 | 158.92 | 147.00 | 151.10 | 151.10 | -5.41% | 633 |
| Aug 4, 2026 | 141.01 | 164.93 | 141.01 | 159.75 | 159.75 | 4.13% | 517 |
| Aug 3, 2026 | 162.05 | 162.05 | 152.50 | 153.41 | 153.41 | -7.42% | 644 |
| Jul 31, 2026 | 155.00 | 170.00 | 155.00 | 165.71 | 165.71 | 6.74% | 1,642 |
| Jul 30, 2026 | 163.53 | 163.53 | 150.01 | 155.25 | 155.25 | -3.80% | 1,815 |
| Jul 29, 2026 | 161.39 | 161.39 | 161.39 | 161.39 | 161.39 | 10.00% | 4,529 |
| Jul 28, 2026 | 146.70 | 146.72 | 146.70 | 146.72 | 146.72 | 10.00% | 2,892 |
| Jul 27, 2026 | 113.70 | 133.38 | 113.70 | 133.38 | 133.38 | 10.00% | 56,685 |
| Jul 24, 2026 | 123.01 | 127.86 | 120.00 | 121.25 | 121.25 | -6.14% | 340 |
| Jul 23, 2026 | 126.00 | 132.00 | 115.41 | 129.18 | 129.18 | 7.65% | 657 |
| Jul 22, 2026 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | - | 205 |
| Jul 21, 2026 | 125.00 | 129.99 | 111.70 | 120.00 | 120.00 | -2.11% | 1,149 |
| Jul 17, 2026 | 115.00 | 115.00 | 113.50 | 122.59 | 122.59 | - | 21 |
| Jul 16, 2026 | 120.00 | 129.50 | 120.00 | 122.59 | 122.59 | - | 187 |
| Jul 15, 2026 | 120.00 | 124.65 | 120.00 | 122.59 | 122.59 | 8.18% | 500 |
| Jul 14, 2026 | 115.10 | 125.00 | 113.25 | 113.32 | 113.32 | -9.39% | 932 |
| Jul 10, 2026 | 122.00 | 131.00 | 122.00 | 125.06 | 125.06 | -5.53% | 936 |
| Jul 9, 2026 | 134.99 | 134.99 | 134.99 | 132.38 | 132.38 | - | 1 |
| Jul 8, 2026 | 114.01 | 135.00 | 114.01 | 132.38 | 132.38 | 5.90% | 676 |
| Jul 7, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 1 |
| Jul 6, 2026 | 114.15 | 123.00 | 114.15 | 125.00 | 125.00 | - | 7 |
| Jul 3, 2026 | 114.01 | 128.00 | 114.01 | 125.00 | 125.00 | - | 102 |
| Jul 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4.13% | 1,000 |
| Jun 30, 2026 | 125.00 | 125.00 | 125.00 | 120.04 | 120.04 | - | 1 |
| Jun 29, 2026 | 112.00 | 112.00 | 112.00 | 120.04 | 120.04 | - | 1 |
| Jun 24, 2026 | 121.99 | 121.99 | 112.35 | 120.04 | 120.04 | - | 2 |
| Jun 19, 2026 | 112.79 | 125.99 | 112.79 | 120.04 | 120.04 | - | 73 |
| Jun 17, 2026 | 112.35 | 120.04 | 112.35 | 120.04 | 120.04 | - | 17 |
| Jun 16, 2026 | 110.10 | 130.98 | 110.10 | 120.04 | 120.04 | 0.03% | 256 |
| Jun 15, 2026 | 112.20 | 120.00 | 112.20 | 120.00 | 120.00 | 9.06% | 1,839 |
| Jun 12, 2026 | 121.00 | 121.00 | 117.98 | 110.03 | 110.03 | - | 3 |
| Jun 11, 2026 | 110.10 | 110.10 | 110.10 | 110.03 | 110.03 | - | 1 |
| Jun 10, 2026 | 112.50 | 112.50 | 110.03 | 110.03 | 110.03 | - | 65 |
| Jun 9, 2026 | 110.00 | 112.00 | 110.00 | 110.03 | 110.03 | -1.76% | 1,660 |
| Jun 8, 2026 | 112.00 | 112.00 | 109.25 | 112.00 | 112.00 | - | 9 |
| Jun 5, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 21 |