Maple Leaf Cement Factory Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	32.900	33.470	32.600	33.060	33.060	1,554,212
2024-08-20	32.830	33.200	32.500	32.710	32.710	980,163
2024-08-19	32.870	33.240	32.750	32.830	32.830	1,726,163
2024-08-16	32.350	34.100	32.350	32.820	32.820	6,313,584
2024-08-15	32.710	32.980	32.300	32.350	32.350	2,565,178
2024-08-13	33.250	33.250	32.350	32.490	32.490	4,120,267
2024-08-12	34.020	34.390	32.540	32.930	32.930	2,406,735
2024-08-09	34.050	34.350	33.820	33.990	33.990	1,422,216
2024-08-08	34.100	34.280	33.810	34.040	34.040	1,843,221
2024-08-07	33.550	34.500	33.490	33.620	33.620	2,584,253
2024-08-06	34.000	34.180	33.200	33.670	33.670	2,746,844
2024-08-05	34.750	34.750	33.250	33.780	33.780	5,272,658
2024-08-02	35.200	35.460	33.250	34.610	34.610	12,978,320
2024-08-01	36.000	36.000	34.720	35.050	35.050	5,382,118
2024-07-31	36.400	36.540	35.600	35.690	35.690	3,525,000
2024-07-30	37.720	37.720	36.120	36.280	36.280	4,711,217
2024-07-29	36.150	37.750	36.150	37.400	37.400	4,695,943
2024-07-26	36.610	36.610	36.160	36.330	36.330	2,424,151
2024-07-25	36.400	37.150	36.250	36.430	36.430	4,076,627
2024-07-24	37.000	37.140	36.520	36.690	36.690	3,279,347
2024-07-23	36.990	37.400	36.510	36.780	36.780	6,671,010
2024-07-22	37.990	37.990	36.510	36.930	36.930	3,948,868
2024-07-19	38.980	39.000	37.220	37.640	37.640	3,955,461
2024-07-18	39.150	39.150	38.010	38.820	38.820	1,877,323
2024-07-15	38.750	39.400	38.610	38.750	38.750	9,309,908
2024-07-12	38.800	38.940	37.000	38.570	38.570	7,053,021
2024-07-11	38.510	38.750	38.250	38.340	38.340	2,879,322
2024-07-10	40.000	40.010	38.500	38.700	38.700	4,740,473
2024-07-09	38.800	40.300	38.500	39.730	39.730	25,551,141
2024-07-08	37.510	39.300	37.260	38.520	38.520	6,903,610
2024-07-05	37.750	38.000	37.370	37.470	37.470	1,546,701
2024-07-04	38.380	38.700	37.750	37.920	37.920	5,920,909
2024-07-03	38.000	38.950	37.700	38.210	38.210	4,949,336
2024-07-02	37.800	38.200	37.610	37.730	37.730	2,237,425
2024-07-01	37.810	38.800	37.500	37.770	37.770	3,275,985
2024-06-28	38.250	38.300	37.800	38.000	38.000	1,417,089
2024-06-27	37.930	38.450	37.700	38.000	38.000	1,736,756
2024-06-26	38.000	38.250	37.720	37.970	37.970	2,652,744
2024-06-25	38.010	38.400	37.760	37.880	37.880	1,797,328
2024-06-24	38.450	38.510	37.700	37.940	37.940	1,116,420
2024-06-21	38.800	39.670	37.800	38.180	38.180	6,266,997
2024-06-20	38.250	39.040	38.250	38.820	38.820	3,770,768
2024-06-14	39.390	39.480	38.210	38.310	38.310	3,242,658
2024-06-13	37.650	39.500	37.600	39.310	39.310	14,728,580
2024-06-12	36.750	37.500	36.520	37.140	37.140	1,602,088
2024-06-11	39.000	39.190	36.500	36.680	36.680	5,942,630
2024-06-10	38.050	38.900	37.600	37.970	37.970	2,261,818
2024-06-07	37.300	38.850	36.600	38.370	38.370	4,791,439
2024-06-06	37.950	38.380	37.300	37.590	37.590	1,926,722
2024-06-05	38.200	38.590	37.600	37.780	37.780	2,516,953
2024-06-04	38.900	39.480	37.810	38.170	38.170	6,001,705
2024-06-03	38.850	39.690	38.240	39.020	39.020	6,271,174
2024-05-31	38.250	38.950	38.100	38.480	38.480	4,275,329
2024-05-30	37.540	38.470	37.540	38.090	38.090	7,614,540
2024-05-29	37.980	37.980	37.000	37.530	37.530	3,323,971
2024-05-27	38.300	38.390	37.400	37.670	37.670	4,596,470
2024-05-24	37.900	38.500	37.850	38.090	38.090	3,320,319
2024-05-23	37.890	38.180	37.500	37.690	37.690	3,751,429
2024-05-22	38.500	38.700	37.210	37.510	37.510	3,686,385
2024-05-21	38.480	38.750	37.820	38.320	38.320	4,622,694

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-10-17	0.4239 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.