Elahi Cotton Mills Limited (PSX:ELCM)
Pakistan
· Delayed Price · Currency is PKR 159.98
0.00 (0.00%)
At close: Apr 28, 2026
Elahi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 165.00 | 167.67 | 155.10 | 159.98 | 159.98 | - | 73 |
| Apr 27, 2026 | 165.00 | 167.48 | 150.00 | 159.98 | 159.98 | 0.56% | 1,038 |
| Apr 24, 2026 | 150.00 | 160.23 | 149.99 | 159.09 | 159.09 | 9.22% | 890 |
| Apr 23, 2026 | 171.00 | 171.00 | 140.80 | 145.66 | 145.66 | -6.83% | 358 |
| Apr 22, 2026 | 160.99 | 160.99 | 157.00 | 156.33 | 156.33 | - | 62 |
| Apr 21, 2026 | 154.90 | 156.84 | 154.90 | 156.33 | 156.33 | 9.64% | 858 |
| Apr 20, 2026 | 150.90 | 160.00 | 140.10 | 142.58 | 142.58 | -7.62% | 494 |
| Apr 17, 2026 | 142.90 | 154.38 | 142.90 | 154.34 | 154.34 | 9.94% | 417 |
| Apr 16, 2026 | 150.00 | 150.00 | 133.11 | 140.39 | 140.39 | -1.09% | 269 |
| Apr 15, 2026 | 142.00 | 148.99 | 140.00 | 141.93 | 141.93 | 2.84% | 483 |
| Apr 14, 2026 | 142.50 | 142.50 | 140.00 | 138.01 | 138.01 | - | 7 |
| Apr 13, 2026 | 131.00 | 142.00 | 131.00 | 138.01 | 138.01 | 0.39% | 201 |
| Apr 10, 2026 | 132.00 | 139.00 | 126.01 | 137.48 | 137.48 | 4.88% | 876 |
| Apr 9, 2026 | 134.99 | 137.99 | 131.00 | 131.08 | 131.08 | 0.06% | 208 |
| Apr 8, 2026 | 131.00 | 142.00 | 131.00 | 131.00 | 131.00 | - | 43 |
| Apr 6, 2026 | 131.00 | 131.01 | 131.00 | 131.00 | 131.00 | -5.61% | 399 |
| Apr 3, 2026 | 137.99 | 147.80 | 131.00 | 138.79 | 138.79 | - | 43 |
| Apr 2, 2026 | 139.99 | 139.99 | 130.00 | 138.79 | 138.79 | - | 16 |
| Apr 1, 2026 | 139.99 | 150.90 | 135.01 | 138.79 | 138.79 | - | 58 |
| Mar 31, 2026 | 140.10 | 140.10 | 136.78 | 138.79 | 138.79 | -8.68% | 2,512 |
| Mar 30, 2026 | 154.89 | 154.89 | 136.78 | 151.98 | 151.98 | - | 98 |
| Mar 27, 2026 | 153.98 | 158.00 | 138.00 | 151.98 | 151.98 | - | 38 |
| Mar 26, 2026 | 158.00 | 158.00 | 151.02 | 151.98 | 151.98 | -3.49% | 511 |
| Mar 25, 2026 | 150.90 | 156.00 | 147.00 | 157.48 | 157.48 | - | 116 |
| Mar 24, 2026 | 155.01 | 164.64 | 142.00 | 157.48 | 157.48 | - | 171 |
| Mar 19, 2026 | 156.00 | 156.00 | 156.00 | 157.48 | 157.48 | - | 106 |
| Mar 18, 2026 | 159.99 | 166.90 | 139.10 | 157.48 | 157.48 | 1.90% | 1,781 |
| Mar 17, 2026 | 169.95 | 169.95 | 153.47 | 154.54 | 154.54 | -9.37% | 876 |
| Mar 16, 2026 | 156.26 | 170.99 | 156.25 | 170.52 | 170.52 | - | 84 |
| Mar 13, 2026 | 172.72 | 176.99 | 170.42 | 170.52 | 170.52 | -9.94% | 3,696 |
| Mar 12, 2026 | 171.00 | 171.00 | 170.45 | 189.35 | 189.35 | - | 139 |
| Mar 11, 2026 | 179.79 | 184.84 | 171.00 | 189.35 | 189.35 | - | 47 |
| Mar 10, 2026 | 176.00 | 184.84 | 172.00 | 189.35 | 189.35 | - | 82 |
| Mar 9, 2026 | 189.00 | 189.00 | 170.60 | 189.35 | 189.35 | - | 77 |
| Mar 6, 2026 | 184.84 | 189.89 | 171.02 | 189.35 | 189.35 | - | 13 |
| Mar 5, 2026 | 189.99 | 189.99 | 178.02 | 189.35 | 189.35 | - | 44 |
| Mar 4, 2026 | 189.89 | 190.00 | 177.00 | 189.35 | 189.35 | - | 19 |
| Mar 3, 2026 | 174.96 | 175.00 | 174.96 | 189.35 | 189.35 | - | 3 |
| Mar 2, 2026 | 179.80 | 179.80 | 179.80 | 189.35 | 189.35 | - | 3 |
| Feb 27, 2026 | 184.99 | 184.99 | 184.99 | 189.35 | 189.35 | - | 1 |
| Feb 26, 2026 | 189.99 | 189.99 | 189.99 | 189.35 | 189.35 | - | 2 |
| Feb 25, 2026 | 182.01 | 182.01 | 182.01 | 189.35 | 189.35 | - | 2 |
| Feb 24, 2026 | 190.90 | 190.90 | 171.00 | 189.35 | 189.35 | - | 26 |
| Feb 23, 2026 | 190.00 | 195.00 | 179.00 | 189.35 | 189.35 | - | 81 |
| Feb 20, 2026 | 191.00 | 191.00 | 180.10 | 189.35 | 189.35 | - | 2 |
| Feb 19, 2026 | 199.99 | 199.99 | 184.00 | 189.35 | 189.35 | - | 11 |
| Feb 18, 2026 | 202.90 | 202.90 | 186.00 | 189.35 | 189.35 | - | 10 |
| Feb 17, 2026 | 181.01 | 196.00 | 176.00 | 189.35 | 189.35 | -3.00% | 231 |
| Feb 16, 2026 | 202.79 | 211.11 | 195.00 | 195.20 | 195.20 | 0.78% | 330 |
| Feb 13, 2026 | 200.00 | 206.99 | 191.00 | 193.69 | 193.69 | -8.23% | 1,323 |
| Feb 12, 2026 | 210.00 | 210.00 | 200.00 | 211.07 | 211.07 | - | 58 |
| Feb 11, 2026 | 210.00 | 210.00 | 203.40 | 211.07 | 211.07 | - | 3 |
| Feb 10, 2026 | 209.75 | 209.75 | 208.99 | 211.07 | 211.07 | - | 2 |
| Feb 9, 2026 | 210.99 | 212.99 | 203.20 | 211.07 | 211.07 | - | 43 |
| Feb 4, 2026 | 200.20 | 215.80 | 200.20 | 211.07 | 211.07 | - | 45 |
| Feb 3, 2026 | 209.89 | 212.70 | 205.00 | 211.07 | 211.07 | - | 9 |
| Feb 2, 2026 | 207.90 | 211.90 | 196.00 | 211.07 | 211.07 | - | 78 |
| Jan 30, 2026 | 213.90 | 213.90 | 209.90 | 211.07 | 211.07 | - | 3 |
| Jan 29, 2026 | 209.80 | 209.80 | 195.11 | 211.07 | 211.07 | - | 52 |
| Jan 28, 2026 | 210.90 | 211.79 | 205.11 | 211.07 | 211.07 | - | 72 |
| Jan 27, 2026 | 210.90 | 210.90 | 205.00 | 211.07 | 211.07 | - | 4 |
| Jan 26, 2026 | 214.90 | 214.90 | 205.10 | 211.07 | 211.07 | - | 38 |
| Jan 23, 2026 | 213.99 | 216.99 | 210.00 | 211.07 | 211.07 | - | 4 |
| Jan 22, 2026 | 205.99 | 212.60 | 205.99 | 211.07 | 211.07 | 3.53% | 320 |
| Jan 21, 2026 | 206.79 | 210.50 | 206.79 | 203.87 | 203.87 | - | 98 |
| Jan 19, 2026 | 201.00 | 214.00 | 201.00 | 203.87 | 203.87 | 1.30% | 159 |
| Jan 15, 2026 | 195.01 | 195.01 | 195.01 | 201.26 | 201.26 | - | 1 |
| Jan 14, 2026 | 200.00 | 200.00 | 200.00 | 201.26 | 201.26 | - | 54 |
| Jan 13, 2026 | 202.80 | 202.89 | 202.80 | 201.26 | 201.26 | - | 13 |
| Jan 12, 2026 | 203.89 | 203.89 | 197.01 | 201.26 | 201.26 | - | 101 |
| Jan 9, 2026 | 200.10 | 207.89 | 199.00 | 201.26 | 201.26 | - | 51 |
| Jan 8, 2026 | 200.50 | 201.00 | 200.01 | 201.26 | 201.26 | - | 3 |
| Jan 7, 2026 | 198.00 | 207.89 | 195.00 | 201.26 | 201.26 | - | 48 |
| Jan 6, 2026 | 206.89 | 206.89 | 205.01 | 201.26 | 201.26 | - | 2 |
| Jan 5, 2026 | 204.90 | 209.00 | 204.90 | 201.26 | 201.26 | - | 9 |
| Jan 2, 2026 | 215.01 | 215.01 | 200.00 | 201.26 | 201.26 | - | 104 |
| Jan 1, 2026 | 210.00 | 214.90 | 196.00 | 201.26 | 201.26 | - | 28 |
| Dec 31, 2025 | 201.03 | 209.99 | 201.00 | 201.26 | 201.26 | -6.46% | 333 |
| Dec 26, 2025 | 206.00 | 214.00 | 206.00 | 215.17 | 215.17 | - | 66 |
| Dec 24, 2025 | 203.20 | 220.89 | 203.20 | 215.17 | 215.17 | - | 71 |
| Dec 23, 2025 | 210.00 | 215.00 | 206.50 | 215.17 | 215.17 | - | 62 |
| Dec 22, 2025 | 211.21 | 211.21 | 208.21 | 215.17 | 215.17 | - | 37 |
| Dec 19, 2025 | 207.00 | 227.70 | 201.10 | 215.17 | 215.17 | 3.47% | 427 |
| Dec 18, 2025 | 208.80 | 208.80 | 203.21 | 207.95 | 207.95 | -0.64% | 227 |
| Dec 17, 2025 | 204.99 | 207.00 | 201.20 | 209.28 | 209.28 | - | 160 |
| Dec 16, 2025 | 208.00 | 208.00 | 205.00 | 209.28 | 209.28 | - | 232 |
| Dec 15, 2025 | 210.02 | 210.02 | 209.00 | 209.28 | 209.28 | 0.43% | 243 |
| Dec 12, 2025 | 213.10 | 220.60 | 206.00 | 208.38 | 208.38 | -3.47% | 510 |
| Dec 11, 2025 | 214.00 | 219.00 | 210.20 | 215.86 | 215.86 | 0.97% | 248 |
| Dec 10, 2025 | 219.00 | 219.00 | 208.00 | 213.78 | 213.78 | -2.06% | 482 |
| Dec 9, 2025 | 212.21 | 219.99 | 212.20 | 218.27 | 218.27 | -0.79% | 243 |
| Dec 8, 2025 | 222.10 | 222.10 | 214.00 | 220.00 | 220.00 | -1.36% | 1,600 |
| 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 |