Ellcot Spinning Mills Limited (PSX:ELSM)
Pakistan
· Delayed Price · Currency is PKR 114.82
0.00 (0.00%)
At close: Apr 27, 2026
Ellcot Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 117.95 | 117.95 | 117.95 | 116.71 | 116.71 | - | 50 |
| Feb 3, 2026 | 109.30 | 109.50 | 106.80 | 116.71 | 116.71 | - | 70 |
| Jan 29, 2026 | 108.60 | 108.60 | 108.60 | 116.71 | 116.71 | - | 100 |
| Jan 28, 2026 | 107.61 | 118.90 | 107.61 | 116.71 | 116.71 | - | 224 |
| Jan 27, 2026 | 107.60 | 107.60 | 107.60 | 116.71 | 116.71 | - | 5 |
| Jan 23, 2026 | 108.60 | 108.60 | 108.60 | 116.71 | 116.71 | - | 202 |
| Jan 22, 2026 | 111.00 | 111.00 | 111.00 | 116.71 | 116.71 | - | 20 |
| Jan 21, 2026 | 111.00 | 117.00 | 109.00 | 116.71 | 116.71 | 6.09% | 2,309 |
| Jan 20, 2026 | 110.00 | 116.95 | 110.00 | 110.01 | 110.01 | -1.10% | 3,208 |
| Jan 19, 2026 | 110.90 | 114.95 | 108.50 | 111.23 | 111.23 | 2.69% | 2,601 |
| Jan 16, 2026 | 109.86 | 109.90 | 108.01 | 108.32 | 108.32 | -1.40% | 273 |
| Jan 15, 2026 | 110.00 | 110.00 | 106.00 | 109.86 | 109.86 | - | 197 |
| Jan 14, 2026 | 112.00 | 118.00 | 109.48 | 109.86 | 109.86 | -9.68% | 4,008 |
| Jan 13, 2026 | 112.12 | 124.00 | 112.12 | 121.64 | 121.64 | 5.88% | 1,102 |
| Jan 12, 2026 | 115.00 | 117.90 | 111.25 | 114.88 | 114.88 | -0.10% | 4,651 |
| Jan 9, 2026 | 114.98 | 115.00 | 114.98 | 115.00 | 115.00 | -4.39% | 400 |
| Jan 7, 2026 | 112.00 | 132.00 | 110.60 | 120.28 | 120.28 | 0.06% | 2,365 |
| Jan 6, 2026 | 119.00 | 119.00 | 119.00 | 120.21 | 120.21 | - | 1 |
| Jan 5, 2026 | 113.00 | 119.90 | 113.00 | 120.21 | 120.21 | - | 101 |
| Jan 2, 2026 | 112.31 | 112.31 | 112.00 | 120.21 | 120.21 | - | 25 |
| Jan 1, 2026 | 117.80 | 122.30 | 110.30 | 120.21 | 120.21 | 5.82% | 2,866 |
| Dec 31, 2025 | 119.80 | 129.80 | 113.59 | 113.60 | 113.60 | -8.25% | 2,048 |
| Dec 30, 2025 | 113.00 | 123.80 | 113.00 | 123.81 | 123.81 | - | 9 |
| Dec 29, 2025 | 113.00 | 129.00 | 111.46 | 123.81 | 123.81 | - | 110 |
| Dec 26, 2025 | 123.00 | 123.00 | 123.00 | 123.81 | 123.81 | - | 2 |
| Dec 24, 2025 | 121.00 | 123.00 | 121.00 | 123.81 | 123.81 | - | 6 |
| Dec 22, 2025 | 113.00 | 123.80 | 113.00 | 123.81 | 123.81 | - | 26 |
| Dec 18, 2025 | 118.50 | 125.00 | 118.50 | 123.81 | 123.81 | 4.48% | 501 |
| Dec 17, 2025 | 111.00 | 118.50 | 111.00 | 118.50 | 118.50 | 4.81% | 1,000 |
| Dec 16, 2025 | 112.50 | 115.00 | 112.50 | 113.06 | 113.06 | 0.68% | 655 |
| Dec 15, 2025 | 122.00 | 122.00 | 122.00 | 112.30 | 112.30 | - | 2 |
| Dec 12, 2025 | 112.25 | 124.95 | 112.25 | 112.30 | 112.30 | -9.14% | 912 |
| Dec 10, 2025 | 119.00 | 119.00 | 119.00 | 123.60 | 123.60 | - | 15 |
| Dec 9, 2025 | 124.00 | 124.00 | 120.00 | 123.60 | 123.60 | 1.31% | 990 |
| Dec 8, 2025 | 122.00 | 122.00 | 111.23 | 122.00 | 122.00 | - | 111 |
| Dec 5, 2025 | 120.00 | 122.00 | 110.29 | 122.00 | 122.00 | 1.67% | 3,775 |
| Dec 4, 2025 | 128.97 | 131.00 | 120.00 | 120.00 | 120.00 | 0.71% | 1,073 |
| Dec 3, 2025 | 111.23 | 120.00 | 111.23 | 119.15 | 119.15 | -1.53% | 3,583 |
| Dec 2, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 10 |
| Dec 1, 2025 | 113.24 | 123.00 | 113.00 | 121.00 | 121.00 | 6.86% | 4,284 |
| Nov 28, 2025 | 129.99 | 130.00 | 113.23 | 113.23 | 113.23 | -9.67% | 1,203 |
| Nov 27, 2025 | 125.00 | 125.00 | 125.00 | 125.35 | 125.35 | - | 100 |
| Nov 26, 2025 | 129.95 | 129.95 | 127.00 | 125.35 | 125.35 | - | 4 |
| Nov 25, 2025 | 135.95 | 135.95 | 122.00 | 125.35 | 125.35 | -0.39% | 1,718 |
| Nov 24, 2025 | 135.20 | 135.20 | 120.01 | 125.84 | 125.84 | -2.90% | 606 |
| Nov 21, 2025 | 134.99 | 134.99 | 120.00 | 129.60 | 129.60 | - | 208 |
| Nov 20, 2025 | 115.23 | 130.00 | 108.11 | 129.60 | 129.60 | 8.42% | 22,805 |
| Nov 19, 2025 | 131.00 | 135.00 | 117.00 | 119.53 | 119.53 | -8.05% | 611 |
| Nov 18, 2025 | 130.80 | 130.80 | 112.00 | 130.00 | 130.00 | 8.33% | 10,002 |
| Nov 17, 2025 | 131.95 | 131.95 | 115.00 | 120.00 | 120.00 | - | 8 |
| Nov 14, 2025 | 120.90 | 120.90 | 120.00 | 120.00 | 120.00 | 9.09% | 507 |
| Nov 13, 2025 | 119.99 | 119.99 | 119.90 | 110.00 | 110.00 | - | 26 |
| Nov 12, 2025 | 105.00 | 121.00 | 105.00 | 110.00 | 110.00 | - | 9 |
| Nov 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.63% | 575 |
| Nov 10, 2025 | 118.90 | 118.90 | 118.90 | 110.70 | 110.70 | - | 90 |
| Nov 7, 2025 | 119.00 | 119.00 | 119.00 | 110.70 | 110.70 | - | 1 |