Elahi Cotton Mills Limited (PSX:ELCM)
Pakistan
· Delayed Price · Currency is PKR 223.03
-3.24 (-1.43%)
At close: Dec 5, 2025
Elahi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 226.20 | 229.79 | 214.20 | 223.03 | 223.03 | -1.43% | 443 |
| Dec 4, 2025 | 235.11 | 238.49 | 220.00 | 226.27 | 226.27 | -5.78% | 1,104 |
| Dec 3, 2025 | 244.80 | 244.80 | 240.00 | 240.14 | 240.14 | -0.03% | 203 |
| Dec 2, 2025 | 251.61 | 251.61 | 231.00 | 240.21 | 240.21 | -4.86% | 615 |
| Dec 1, 2025 | 307.49 | 307.49 | 251.59 | 252.49 | 252.49 | -9.68% | 17,181 |
| Nov 28, 2025 | 279.54 | 279.54 | 255.11 | 279.54 | 279.54 | 10.00% | 1,988 |
| Nov 27, 2025 | 229.99 | 254.13 | 211.50 | 254.13 | 254.13 | 10.00% | 6,577 |
| Nov 26, 2025 | 240.00 | 252.88 | 220.00 | 231.03 | 231.03 | 0.50% | 14,528 |
| Nov 25, 2025 | 219.00 | 229.89 | 195.00 | 229.89 | 229.89 | 10.00% | 7,348 |
| Nov 24, 2025 | 211.01 | 211.01 | 189.12 | 208.99 | 208.99 | -0.50% | 345 |
| Nov 21, 2025 | 209.00 | 225.49 | 193.00 | 210.05 | 210.05 | -1.52% | 130 |
| Nov 20, 2025 | 198.66 | 234.99 | 198.66 | 213.29 | 213.29 | -3.37% | 588 |
| Nov 19, 2025 | 239.45 | 239.45 | 218.00 | 220.73 | 220.73 | 1.40% | 8,706 |
| Nov 18, 2025 | 190.00 | 217.68 | 180.10 | 217.68 | 217.68 | 10.00% | 2,340 |
| Nov 17, 2025 | 184.90 | 198.13 | 184.90 | 197.89 | 197.89 | 9.87% | 1,956 |
| Nov 14, 2025 | 179.90 | 179.90 | 162.11 | 180.12 | 180.12 | - | 94 |
| Nov 13, 2025 | 180.00 | 180.12 | 180.00 | 180.12 | 180.12 | - | 32 |
| Nov 12, 2025 | 184.99 | 184.99 | 177.43 | 180.12 | 180.12 | - | 42 |
| Nov 11, 2025 | 178.01 | 180.00 | 178.01 | 180.12 | 180.12 | - | 12 |
| Nov 10, 2025 | 177.01 | 177.01 | 177.01 | 180.12 | 180.12 | - | 1 |
| Nov 6, 2025 | 180.56 | 184.00 | 180.00 | 180.12 | 180.12 | 0.07% | 537 |
| Nov 5, 2025 | 179.98 | 180.00 | 179.98 | 180.00 | 180.00 | - | 52 |
| Nov 4, 2025 | 180.00 | 181.02 | 180.00 | 180.00 | 180.00 | - | 9 |
| Nov 3, 2025 | 180.00 | 180.02 | 179.99 | 180.00 | 180.00 | -3.32% | 739 |
| Oct 31, 2025 | 186.18 | 186.18 | 182.00 | 186.18 | 186.18 | - | 12 |
| Oct 30, 2025 | 180.00 | 182.79 | 180.00 | 186.18 | 186.18 | - | 16 |
| Oct 29, 2025 | 179.79 | 179.79 | 179.79 | 186.18 | 186.18 | - | 3 |
| Oct 28, 2025 | 189.89 | 189.89 | 180.00 | 186.18 | 186.18 | - | 19 |
| Oct 27, 2025 | 200.00 | 200.00 | 167.56 | 186.18 | 186.18 | - | 125 |
| Oct 23, 2025 | 190.00 | 192.92 | 185.50 | 186.18 | 186.18 | -4.65% | 675 |
| Oct 22, 2025 | 192.50 | 192.50 | 192.50 | 195.26 | 195.26 | - | 10 |
| Oct 21, 2025 | 186.86 | 196.96 | 186.00 | 195.26 | 195.26 | - | 21 |
| Oct 20, 2025 | 192.01 | 192.01 | 186.00 | 195.26 | 195.26 | - | 13 |
| Oct 17, 2025 | 195.10 | 205.99 | 195.10 | 195.26 | 195.26 | -5.67% | 562 |
| Oct 16, 2025 | 188.01 | 220.00 | 188.01 | 207.00 | 207.00 | - | 20 |
| Oct 15, 2025 | 192.00 | 214.00 | 192.00 | 207.00 | 207.00 | - | 14 |
| Oct 14, 2025 | 191.91 | 207.00 | 191.90 | 207.00 | 207.00 | 9.81% | 323 |
| Oct 13, 2025 | 194.50 | 194.50 | 188.50 | 188.50 | 188.50 | - | 16 |
| Oct 10, 2025 | 189.99 | 192.49 | 189.99 | 188.50 | 188.50 | - | 22 |
| Oct 9, 2025 | 195.95 | 210.00 | 185.00 | 188.50 | 188.50 | -3.92% | 639 |
| Oct 8, 2025 | 210.12 | 210.12 | 195.00 | 196.20 | 196.20 | -6.33% | 177 |
| Oct 7, 2025 | 213.13 | 225.00 | 195.95 | 209.46 | 209.46 | -0.94% | 399 |
| Oct 6, 2025 | 224.00 | 233.12 | 210.00 | 211.44 | 211.44 | -9.30% | 255 |
| Oct 3, 2025 | 220.20 | 228.28 | 220.20 | 233.12 | 233.12 | - | 17 |
| Oct 2, 2025 | 225.25 | 238.00 | 210.10 | 233.12 | 233.12 | 0.83% | 246 |
| Oct 1, 2025 | 215.15 | 240.00 | 215.15 | 231.20 | 231.20 | 4.49% | 168 |
| Sep 30, 2025 | 237.00 | 244.90 | 220.00 | 221.27 | 221.27 | -2.91% | 519 |
| Sep 29, 2025 | 269.89 | 269.89 | 222.14 | 227.90 | 227.90 | -7.67% | 2,138 |
| Sep 26, 2025 | 229.88 | 246.82 | 226.05 | 246.82 | 246.82 | 10.00% | 4,180 |
| Sep 25, 2025 | 222.00 | 224.99 | 207.01 | 224.38 | 224.38 | -2.45% | 361 |
| Sep 24, 2025 | 215.89 | 230.62 | 215.89 | 230.01 | 230.01 | 9.71% | 1,174 |
| Sep 23, 2025 | 216.11 | 228.00 | 208.00 | 209.65 | 209.65 | -9.04% | 540 |
| Sep 22, 2025 | 214.14 | 229.89 | 214.00 | 230.48 | 230.48 | - | 96 |
| Sep 19, 2025 | 230.00 | 245.00 | 224.01 | 230.48 | 230.48 | 2.93% | 854 |
| Sep 18, 2025 | 204.99 | 223.92 | 201.01 | 223.92 | 223.92 | 10.00% | 1,477 |
| Sep 17, 2025 | 203.56 | 203.56 | 200.10 | 203.56 | 203.56 | - | 118 |
| Sep 16, 2025 | 201.34 | 219.99 | 201.34 | 203.56 | 203.56 | 1.10% | 190 |
| Sep 15, 2025 | 212.00 | 214.99 | 195.01 | 201.34 | 201.34 | -4.76% | 149 |
| Sep 12, 2025 | 235.00 | 235.00 | 210.00 | 211.41 | 211.41 | -6.02% | 662 |
| Sep 10, 2025 | 210.00 | 230.00 | 195.18 | 224.96 | 224.96 | 4.63% | 408 |
| Sep 9, 2025 | 215.01 | 229.50 | 210.00 | 215.00 | 215.00 | -2.73% | 219 |
| Sep 8, 2025 | 230.00 | 230.00 | 211.01 | 221.03 | 221.03 | -1.95% | 433 |
| Sep 5, 2025 | 231.00 | 258.17 | 211.26 | 225.42 | 225.42 | -3.97% | 1,483 |
| Sep 4, 2025 | 225.00 | 239.90 | 225.00 | 234.73 | 234.73 | 4.91% | 1,310 |
| Sep 3, 2025 | 226.99 | 244.00 | 211.00 | 223.75 | 223.75 | 0.85% | 2,031 |
| Sep 2, 2025 | 248.00 | 248.00 | 215.02 | 221.87 | 221.87 | -4.78% | 138 |
| Sep 1, 2025 | 232.93 | 249.90 | 232.93 | 233.02 | 233.02 | -9.96% | 7,763 |
| Aug 29, 2025 | 280.00 | 315.95 | 258.81 | 258.81 | 258.81 | -10.00% | 5,562 |
| Aug 28, 2025 | 287.57 | 287.57 | 286.23 | 287.57 | 287.57 | 10.00% | 4,369 |
| Aug 27, 2025 | 260.00 | 261.43 | 260.00 | 261.43 | 261.43 | 10.00% | 1,648 |
| Aug 26, 2025 | 237.05 | 237.66 | 237.05 | 237.66 | 237.66 | 10.00% | 2,433 |
| Aug 25, 2025 | 181.24 | 216.05 | 177.76 | 216.05 | 216.05 | 10.00% | 2,283 |
| Aug 20, 2025 | 195.00 | 198.80 | 163.50 | 196.41 | 196.41 | 8.18% | 171 |
| Aug 19, 2025 | 183.32 | 196.00 | 168.02 | 181.56 | 181.56 | - | 179 |
| Aug 18, 2025 | 153.37 | 182.19 | 153.37 | 181.56 | 181.56 | 9.62% | 2,004 |
| Aug 15, 2025 | 151.00 | 157.00 | 151.00 | 165.63 | 165.63 | - | 33 |
| Aug 13, 2025 | 156.15 | 161.00 | 156.15 | 165.63 | 165.63 | - | 18 |
| Aug 12, 2025 | 153.49 | 166.39 | 142.50 | 165.63 | 165.63 | 9.50% | 1,296 |
| Aug 11, 2025 | 152.14 | 152.14 | 141.10 | 151.26 | 151.26 | - | 220 |
| Aug 8, 2025 | 137.51 | 151.26 | 135.01 | 151.26 | 151.26 | 10.00% | 2,413 |
| Aug 7, 2025 | 125.51 | 137.52 | 125.51 | 137.51 | 137.51 | 9.99% | 953 |
| Aug 6, 2025 | 130.01 | 135.00 | 124.00 | 125.02 | 125.02 | -9.02% | 928 |
| Aug 5, 2025 | 126.00 | 126.00 | 126.00 | 137.41 | 137.41 | - | 1 |
| Aug 1, 2025 | 125.11 | 130.00 | 125.00 | 137.41 | 137.41 | - | 21 |
| Jul 31, 2025 | 137.47 | 137.47 | 130.00 | 137.41 | 137.41 | -0.04% | 504 |
| Jul 30, 2025 | 134.89 | 134.89 | 130.00 | 137.47 | 137.47 | - | 5 |
| Jul 29, 2025 | 129.00 | 129.00 | 129.00 | 137.47 | 137.47 | - | 3 |
| Jul 28, 2025 | 134.99 | 134.99 | 130.20 | 137.47 | 137.47 | - | 39 |
| Jul 25, 2025 | 137.40 | 137.40 | 137.40 | 137.47 | 137.47 | - | 5 |
| Jul 24, 2025 | 135.00 | 135.00 | 131.02 | 137.47 | 137.47 | - | 9 |
| Jul 23, 2025 | 134.00 | 134.00 | 133.00 | 137.47 | 137.47 | - | 2 |
| Jul 22, 2025 | 135.10 | 137.50 | 132.00 | 137.47 | 137.47 | -4.40% | 431 |
| Jul 21, 2025 | 139.99 | 139.99 | 134.11 | 143.79 | 143.79 | - | 121 |
| Jul 18, 2025 | 130.00 | 147.08 | 121.11 | 143.79 | 143.79 | 7.04% | 251 |
| Jul 17, 2025 | 125.00 | 136.11 | 116.00 | 134.33 | 134.33 | 8.56% | 455 |
| Jul 16, 2025 | 125.00 | 125.00 | 115.10 | 123.74 | 123.74 | - | 34 |
| Jul 15, 2025 | 130.00 | 130.00 | 122.00 | 123.74 | 123.74 | -4.82% | 303 |
| Jul 14, 2025 | 130.00 | 130.00 | 129.99 | 130.00 | 130.00 | -5.30% | 284 |
| Jul 11, 2025 | 134.00 | 139.50 | 134.00 | 137.28 | 137.28 | 6.08% | 304 |
| Jul 10, 2025 | 134.99 | 141.00 | 134.99 | 129.41 | 129.41 | - | 191 |