Maple Leaf Cement Factory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	39.890	39.900	38.050	38.460	38.460	5,108,683
2024-05-17	40.400	40.970	39.520	39.890	39.890	11,725,960
2024-05-16	39.750	40.650	39.300	40.130	40.130	12,188,300
2024-05-15	40.800	41.200	39.520	39.770	39.770	6,728,398
2024-05-14	41.000	41.160	39.610	40.770	40.770	8,941,888
2024-05-13	40.000	41.890	39.520	40.910	40.910	16,268,600
2024-05-10	38.500	40.390	38.400	39.930	39.930	20,467,289
2024-05-09	37.740	38.490	37.200	38.110	38.110	7,516,852
2024-05-08	38.200	38.350	37.050	37.510	37.510	2,177,093
2024-05-07	38.650	39.150	38.000	38.140	38.140	7,982,325
2024-05-06	37.900	39.390	37.900	38.470	38.470	10,327,460
2024-05-03	36.900	37.800	36.600	37.650	37.650	4,282,467
2024-05-02	36.130	37.250	35.510	36.510	36.510	6,204,848
2024-04-30	36.990	37.450	36.000	36.140	36.140	4,114,225
2024-04-29	37.850	38.300	36.780	37.130	37.130	10,120,960
2024-04-26	37.480	37.850	37.000	37.670	37.670	3,303,092
2024-04-25	39.000	39.400	37.300	37.470	37.470	6,985,600
2024-04-24	38.850	39.740	38.500	38.870	38.870	10,156,380
2024-04-23	37.440	39.780	37.260	38.480	38.480	24,160,391
2024-04-22	36.450	37.750	36.450	37.000	37.000	6,689,851
2024-04-19	36.900	36.900	36.350	36.480	36.480	2,270,667
2024-04-18	36.900	37.690	36.720	36.950	36.950	3,754,213
2024-04-17	37.000	37.500	36.500	36.920	36.920	2,883,508
2024-04-16	37.800	37.840	36.950	37.040	37.040	4,829,895
2024-04-15	36.760	37.900	36.650	37.670	37.670	6,375,632
2024-04-09	36.950	37.700	36.810	37.270	37.270	5,015,039
2024-04-08	36.310	36.700	36.150	36.560	36.560	2,522,920
2024-04-04	37.750	38.000	36.210	36.360	36.360	5,614,353
2024-04-03	35.300	37.640	35.300	37.640	37.640	7,691,795
2024-04-02	35.300	35.300	34.650	35.010	35.010	912,709
2024-04-01	35.550	35.780	34.700	35.240	35.240	1,469,985
2024-03-29	36.110	36.300	35.210	35.580	35.580	1,433,676
2024-03-28	35.900	36.490	35.800	36.110	36.110	2,396,049
2024-03-27	35.210	36.250	35.210	35.780	35.780	2,135,145
2024-03-26	34.400	35.600	34.350	35.410	35.410	2,442,212
2024-03-25	34.600	34.850	34.030	34.350	34.350	1,013,264
2024-03-22	34.900	35.000	34.300	34.470	34.470	1,658,807
2024-03-21	35.450	35.700	34.400	34.590	34.590	2,958,890
2024-03-20	36.050	36.240	35.200	35.330	35.330	2,997,255
2024-03-19	36.610	36.840	35.790	35.870	35.870	3,146,628
2024-03-18	37.100	37.100	36.510	36.770	36.770	695,286
2024-03-15	37.750	37.750	36.500	36.820	36.820	1,671,107
2024-03-14	37.250	37.700	36.650	37.550	37.550	2,205,071
2024-03-13	37.050	37.650	36.250	36.600	36.600	1,261,764
2024-03-12	38.010	38.250	36.650	37.060	37.060	1,726,118
2024-03-11	37.730	38.480	37.710	37.980	37.980	4,689,531
2024-03-08	38.100	38.500	37.720	37.860	37.860	3,851,083
2024-03-07	38.650	39.000	37.650	37.950	37.950	6,710,863
2024-03-06	38.920	39.390	38.610	38.710	38.710	1,202,511
2024-03-05	38.800	39.480	38.350	38.890	38.890	3,783,683
2024-03-04	38.900	39.200	38.500	38.720	38.720	2,105,779
2024-03-01	38.700	38.700	38.200	38.500	38.500	871,834
2024-02-29	39.240	39.600	38.250	38.700	38.700	3,258,138
2024-02-28	37.750	39.240	37.600	38.890	38.890	4,412,669
2024-02-27	37.900	38.540	37.520	38.010	38.010	2,898,081
2024-02-26	37.730	38.600	37.730	38.020	38.020	2,523,828
2024-02-23	37.400	37.980	37.050	37.730	37.730	2,007,130
2024-02-22	37.500	37.700	37.010	37.350	37.350	1,390,222
2024-02-21	37.100	37.750	36.650	37.420	37.420	3,304,819
2024-02-20	36.450	36.690	35.800	36.340	36.340	1,157,827

← NewerPage 11 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.