Maple Leaf Cement Factory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	39.000	39.700	38.750	38.960	38.960	8,815,725
2023-11-22	39.000	39.100	38.750	38.870	38.870	4,744,610
2023-11-21	38.750	39.200	38.550	38.750	38.750	9,542,244
2023-11-20	39.350	39.350	38.100	38.500	38.500	18,047,689
2023-11-17	38.820	39.700	38.820	39.070	39.070	13,758,670
2023-11-16	38.790	39.490	38.350	38.800	38.800	9,889,921
2023-11-15	38.750	39.260	38.350	38.520	38.520	10,172,240
2023-11-14	38.470	39.370	37.860	38.930	38.930	16,702,471
2023-11-13	37.250	38.500	36.950	38.280	38.280	21,778,859
2023-11-10	36.980	37.680	36.900	37.150	37.150	11,148,630
2023-11-08	36.610	37.150	36.200	36.630	36.630	5,365,590
2023-11-07	36.900	37.350	36.160	36.300	36.300	11,659,470
2023-11-06	36.130	37.150	35.700	36.680	36.680	12,447,130
2023-11-03	36.700	36.900	35.950	36.100	36.100	4,708,732
2023-11-02	36.400	37.060	36.200	36.700	36.700	15,275,310
2023-11-01	36.190	36.400	35.860	36.160	36.160	6,513,657
2023-10-31	35.950	36.310	35.640	35.900	35.900	7,146,142
2023-10-30	35.700	36.250	35.250	36.050	36.050	11,324,060
2023-10-27	35.000	36.100	35.000	35.690	35.690	7,349,579
2023-10-26	35.280	36.030	35.000	35.560	35.560	6,112,756
2023-10-25	34.520	35.750	34.520	35.220	35.220	9,847,237
2023-10-24	34.700	34.980	34.310	34.780	34.780	3,253,974
2023-10-23	35.440	35.440	34.610	34.700	34.700	3,783,642
2023-10-20	35.200	35.650	34.910	35.120	35.120	5,040,574
2023-10-19	34.790	35.250	34.350	34.930	34.930	10,481,140
2023-10-18	35.600	35.800	34.300	34.460	34.460	9,213,154
2023-10-17	34.900	36.010	34.250	35.580	35.580	20,668,090
2023-10-16	33.910	34.950	33.660	34.710	34.710	15,081,990
2023-10-13	33.200	33.700	32.600	33.420	33.420	6,191,548
2023-10-12	33.280	33.280	32.620	32.840	32.840	2,218,697
2023-10-11	32.700	33.500	32.470	33.020	33.020	6,865,449
2023-10-10	32.210	33.200	32.210	32.750	32.750	10,934,070
2023-10-09	31.510	32.350	31.250	32.250	32.250	4,656,325
2023-10-06	32.300	32.530	31.900	31.950	31.950	9,535,620
2023-10-05	30.500	32.510	30.500	32.350	32.350	21,305,930
2023-10-04	29.810	30.400	29.800	30.260	30.260	6,395,916
2023-10-03	29.850	30.340	29.750	29.830	29.830	3,073,236
2023-10-02	29.990	30.450	29.650	29.700	29.700	3,015,993
2023-09-28	30.250	30.400	29.800	29.940	29.940	3,639,888
2023-09-27	29.500	30.920	29.350	30.180	30.180	11,085,940
2023-09-26	29.750	29.800	29.300	29.480	29.480	2,239,136
2023-09-25	29.600	29.800	29.370	29.580	29.580	2,832,042
2023-09-22	29.990	30.100	29.150	29.250	29.250	6,752,226
2023-09-21	28.700	30.240	28.450	29.780	29.780	15,320,160
2023-09-20	28.600	28.940	28.300	28.510	28.510	3,068,649
2023-09-19	29.100	29.100	28.500	28.650	28.650	1,741,041
2023-09-18	29.450	29.800	28.880	28.970	28.970	3,868,268
2023-09-15	29.440	29.650	28.800	29.420	29.420	24,656,850
2023-09-14	28.500	28.700	28.200	28.530	28.530	8,145,582
2023-09-13	28.400	28.940	28.120	28.430	28.430	4,161,532
2023-09-12	28.300	28.490	27.970	28.280	28.280	1,794,603
2023-09-11	28.510	28.710	28.110	28.320	28.320	1,591,711
2023-09-08	29.100	29.100	28.500	28.710	28.710	2,893,805
2023-09-07	29.900	30.100	28.390	28.880	28.880	10,866,030
2023-09-06	28.010	29.520	28.010	29.110	29.110	12,896,820
2023-09-05	27.850	29.050	27.850	28.360	28.360	8,453,574
2023-09-04	27.350	27.970	27.170	27.620	27.620	2,930,664
2023-09-01	27.050	27.650	26.520	27.050	27.050	1,715,563
2023-08-31	29.150	29.200	26.900	27.150	27.150	7,196,578
2023-08-30	29.250	29.680	28.520	29.030	29.030	2,700,273

← NewerPage 13 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.