Ellcot Spinning Mills Limited (PSX:ELSM)
Pakistan · Delayed Price · Currency is PKR 200.19
+18.07 (9.92%)
At close: Oct 29, 2026
Ellcot Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 166.55 | 200.33 | 166.55 | 200.19 | 200.19 | 9.92% | 5,335 |
| Oct 28, 2026 | 170.00 | 170.00 | 170.00 | 182.12 | 182.12 | - | 3 |
| Oct 27, 2026 | 182.12 | 189.00 | 170.05 | 182.12 | 182.12 | - | 18 |
| Oct 26, 2026 | 166.55 | 189.00 | 166.55 | 182.12 | 182.12 | - | 24 |
| Oct 23, 2026 | 172.65 | 190.00 | 172.65 | 182.12 | 182.12 | - | 4 |
| Oct 22, 2026 | 189.99 | 190.00 | 165.70 | 182.12 | 182.12 | 5.99% | 209 |
| Oct 21, 2026 | 187.54 | 195.00 | 173.65 | 178.26 | 171.82 | -8.13% | 256 |
| Oct 20, 2026 | 194.00 | 194.04 | 194.00 | 194.04 | 187.03 | - | 238 |
| Oct 19, 2026 | 180.01 | 195.00 | 180.01 | 194.04 | 187.03 | 1.62% | 574 |
| Oct 16, 2026 | 190.95 | 199.00 | 182.51 | 190.95 | 184.05 | - | 132 |
| Oct 15, 2026 | 192.00 | 192.00 | 182.65 | 190.95 | 184.05 | -0.34% | 387 |
| Oct 14, 2026 | 190.00 | 207.98 | 190.00 | 191.61 | 184.69 | -1.78% | 600 |
| Oct 13, 2026 | 194.00 | 196.00 | 194.00 | 195.08 | 188.04 | - | 86 |
| Oct 12, 2026 | 193.67 | 199.00 | 193.50 | 195.08 | 188.04 | 0.73% | 479 |
| Oct 9, 2026 | 186.05 | 215.00 | 186.05 | 193.67 | 186.68 | -4.10% | 179 |
| Oct 8, 2026 | 202.00 | 212.00 | 201.00 | 201.96 | 194.67 | - | 99 |
| Oct 7, 2026 | 199.75 | 214.00 | 199.75 | 201.96 | 194.67 | 1.09% | 637 |
| Oct 6, 2026 | 199.78 | 200.17 | 199.78 | 199.78 | 192.57 | -0.19% | 1,027 |
| Oct 5, 2026 | 209.95 | 209.95 | 195.65 | 200.17 | 192.94 | -4.90% | 8,350 |
| Oct 2, 2026 | 207.10 | 214.80 | 198.28 | 210.48 | 202.88 | 7.23% | 3,814 |
| Oct 1, 2026 | 189.77 | 196.28 | 178.02 | 196.28 | 189.19 | 10.00% | 12,333 |
| Sep 30, 2026 | 162.39 | 178.72 | 153.10 | 178.44 | 172.00 | 9.83% | 36,362 |
| Sep 29, 2026 | 159.85 | 162.80 | 151.10 | 162.47 | 156.60 | 9.78% | 8,210 |
| Sep 28, 2026 | 158.56 | 158.56 | 158.56 | 148.00 | 142.66 | - | 1 |
| Sep 25, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 142.66 | - | 1 |
| Sep 24, 2026 | 148.10 | 148.10 | 148.00 | 148.00 | 142.66 | -0.17% | 2,012 |
| Sep 23, 2026 | 141.66 | 155.86 | 141.65 | 148.25 | 142.90 | - | 101 |
| Sep 22, 2026 | 145.00 | 155.86 | 145.00 | 148.25 | 142.90 | - | 21 |
| Sep 18, 2026 | 141.65 | 141.65 | 141.65 | 148.25 | 142.90 | - | 1 |
| Sep 17, 2026 | 141.65 | 150.00 | 141.65 | 148.25 | 142.90 | - | 4 |
| Sep 16, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 142.90 | -0.50% | 554 |
| Sep 15, 2026 | 148.99 | 149.00 | 148.99 | 149.00 | 143.62 | -0.60% | 900 |
| Sep 11, 2026 | 148.65 | 148.70 | 148.65 | 149.90 | 144.49 | - | 2 |
| Sep 10, 2026 | 142.56 | 149.90 | 136.55 | 149.90 | 144.49 | 0.02% | 1,710 |
| Sep 9, 2026 | 135.01 | 150.00 | 135.01 | 149.87 | 144.46 | 1.60% | 735 |
| Sep 8, 2026 | 162.00 | 162.00 | 142.00 | 147.51 | 142.18 | -5.96% | 196 |
| Sep 7, 2026 | 146.00 | 157.00 | 146.00 | 156.86 | 151.20 | 8.20% | 1,211 |
| Sep 3, 2026 | 141.65 | 150.00 | 141.65 | 144.97 | 139.73 | -6.78% | 275 |
| Sep 1, 2026 | 141.55 | 158.00 | 141.55 | 155.52 | 149.90 | 2.73% | 339 |
| Aug 31, 2026 | 150.01 | 169.00 | 150.01 | 151.38 | 145.91 | -5.01% | 217 |
| Aug 28, 2026 | 141.55 | 164.95 | 141.55 | 159.36 | 153.61 | 4.26% | 3,124 |
| Aug 27, 2026 | 152.50 | 155.50 | 150.00 | 152.85 | 147.33 | 1.91% | 1,805 |
| Aug 25, 2026 | 136.95 | 150.65 | 126.55 | 149.99 | 144.57 | 9.52% | 2,221 |
| Aug 24, 2026 | 147.98 | 147.98 | 136.95 | 136.95 | 132.00 | 0.04% | 503 |
| Aug 21, 2026 | 142.30 | 145.00 | 128.60 | 136.90 | 131.96 | -3.79% | 258 |
| Aug 20, 2026 | 149.50 | 149.50 | 149.25 | 142.30 | 137.16 | - | 16 |
| Aug 19, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 137.16 | - | 11 |
| Aug 18, 2026 | 138.60 | 149.95 | 138.60 | 142.30 | 137.16 | 2.80% | 292 |
| Aug 17, 2026 | 135.02 | 148.10 | 135.01 | 138.43 | 133.43 | -3.87% | 359 |
| Aug 13, 2026 | 149.96 | 149.98 | 140.00 | 144.00 | 138.80 | - | 107 |