Maple Leaf Cement Factory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	36.450	36.690	35.800	36.340	36.340	1,157,827
2024-02-19	36.250	36.880	35.550	36.050	36.050	3,172,755
2024-02-16	36.750	36.900	35.600	35.870	35.870	1,819,752
2024-02-15	38.310	38.400	36.250	37.010	37.010	2,704,267
2024-02-14	37.980	38.750	37.980	38.310	38.310	1,300,865
2024-02-13	36.020	37.800	35.310	37.670	37.670	2,216,783
2024-02-12	37.020	37.530	35.400	36.540	36.540	2,738,356
2024-02-09	38.280	38.280	36.250	37.600	37.600	4,671,527
2024-02-07	39.110	39.500	38.750	38.880	38.880	1,758,260
2024-02-06	38.750	39.500	38.560	39.000	39.000	1,940,681
2024-02-02	38.120	38.830	37.810	38.690	38.690	1,379,179
2024-02-01	38.480	38.490	37.800	37.920	37.920	830,826
2024-01-31	38.080	38.640	37.850	38.120	38.120	1,166,024
2024-01-30	38.000	38.640	37.750	38.000	38.000	2,980,059
2024-01-29	38.260	38.440	37.650	38.040	38.040	4,192,739
2024-01-26	39.190	39.190	38.250	38.510	38.510	1,228,477
2024-01-25	39.000	39.770	38.700	38.870	38.870	3,434,021
2024-01-24	38.500	39.500	38.100	38.790	38.790	4,546,201
2024-01-23	38.500	39.000	37.910	38.470	38.470	4,373,509
2024-01-22	38.400	38.490	37.500	38.220	38.220	1,317,723
2024-01-19	38.450	38.780	38.030	38.150	38.150	1,098,479
2024-01-18	37.650	38.600	37.110	38.180	38.180	5,603,198
2024-01-17	38.100	38.850	37.600	37.860	37.860	3,552,887
2024-01-16	38.790	38.790	37.600	38.100	38.100	2,819,853
2024-01-15	39.560	39.800	38.330	38.490	38.490	3,529,412
2024-01-12	40.510	40.750	39.210	39.550	39.550	2,840,231
2024-01-11	39.500	41.490	39.500	39.940	39.940	5,324,457
2024-01-10	39.400	39.800	39.250	39.330	39.330	1,269,331
2024-01-09	40.050	40.500	39.300	39.580	39.580	1,419,820
2024-01-08	40.550	40.800	39.750	39.930	39.930	817,993
2024-01-05	40.510	41.500	39.500	40.550	40.550	3,012,885
2024-01-04	40.600	41.190	40.040	40.730	40.730	1,557,515
2024-01-03	41.000	41.990	40.400	40.680	40.680	6,967,398
2024-01-02	41.000	41.980	40.250	40.900	40.900	10,870,200
2024-01-01	39.190	41.200	39.190	40.830	40.830	5,607,766
2023-12-29	38.750	39.240	38.110	38.920	38.920	4,080,137
2023-12-28	38.000	39.450	37.710	38.500	38.500	6,928,866
2023-12-27	36.240	38.250	36.000	38.040	38.040	6,801,292
2023-12-26	38.000	38.000	36.000	36.240	36.240	5,815,890
2023-12-22	39.010	39.490	37.200	37.800	37.800	1,942,380
2023-12-21	38.740	39.240	37.750	38.980	38.980	3,612,273
2023-12-20	38.750	38.850	36.410	38.260	38.260	8,820,069
2023-12-19	40.560	40.560	37.800	38.230	38.230	9,339,107
2023-12-18	41.700	41.700	40.300	40.610	40.610	4,779,907
2023-12-15	41.250	41.810	40.500	41.070	41.070	6,741,224
2023-12-14	41.750	41.750	40.760	41.210	41.210	5,697,575
2023-12-13	42.810	43.300	40.500	41.280	41.280	10,277,630
2023-12-12	41.950	42.740	41.840	42.370	42.370	4,284,916
2023-12-11	42.710	43.200	41.250	41.760	41.760	6,463,320
2023-12-08	42.200	43.200	41.810	42.710	42.710	11,810,790
2023-12-07	42.400	43.100	41.910	42.120	42.120	10,095,800
2023-12-06	41.750	42.800	41.700	42.100	42.100	10,587,800
2023-12-05	41.990	42.300	41.300	41.540	41.540	9,996,001
2023-12-04	42.900	43.050	41.710	41.810	41.810	22,423,660
2023-12-01	39.550	42.500	39.200	42.360	42.360	43,072,738
2023-11-30	39.450	39.840	38.900	39.550	39.550	13,230,930
2023-11-29	39.460	39.800	38.900	39.140	39.140	13,497,920
2023-11-28	39.200	39.580	39.000	39.290	39.290	11,213,920
2023-11-27	38.700	39.440	38.470	39.170	39.170	17,865,580
2023-11-24	39.010	39.350	38.380	38.480	38.480	10,686,080

← NewerPage 12 of 21 · 1,242 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.