Maple Leaf Cement Factory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	29.460	30.050	29.060	29.930	29.930	3,262,770
2023-08-25	29.900	30.250	29.300	29.890	29.890	2,640,724
2023-08-24	29.700	30.170	29.500	29.570	29.570	1,753,722
2023-08-23	30.340	30.340	29.400	29.520	29.520	1,900,234
2023-08-22	30.390	30.490	29.810	30.090	30.090	2,468,979
2023-08-21	30.650	31.100	30.050	30.150	30.150	2,926,273
2023-08-18	31.090	31.550	30.300	30.380	30.380	3,338,973
2023-08-17	31.100	31.200	30.110	30.930	30.930	3,016,529
2023-08-16	31.520	31.520	30.750	30.800	30.800	2,544,779
2023-08-15	31.660	32.000	31.250	31.390	31.390	1,258,171
2023-08-11	32.250	32.840	31.710	31.950	31.950	4,257,208
2023-08-10	32.000	33.000	31.800	32.130	32.130	6,437,271
2023-08-09	30.950	32.200	30.510	31.800	31.800	13,267,880
2023-08-08	32.750	33.240	30.130	30.680	30.680	14,618,330
2023-08-07	33.000	33.330	32.450	32.570	32.570	4,233,209
2023-08-04	33.600	33.890	32.600	32.870	32.870	4,716,050
2023-08-03	33.450	34.480	33.250	33.380	33.380	9,451,677
2023-08-02	33.000	33.740	32.450	33.390	33.390	4,722,419
2023-08-01	33.800	34.600	32.810	32.990	32.990	8,164,936
2023-07-31	31.000	32.800	30.950	32.610	32.610	8,967,512
2023-07-27	31.250	31.770	31.000	31.120	31.120	3,123,003
2023-07-26	31.010	31.550	30.850	31.110	31.110	2,210,987
2023-07-25	31.000	31.440	30.780	30.920	30.920	1,251,936
2023-07-24	31.200	31.390	30.750	31.000	31.000	969,674
2023-07-21	30.510	32.000	30.510	31.220	31.220	6,044,918
2023-07-20	30.250	31.010	30.060	30.570	30.570	4,590,865
2023-07-19	30.570	30.750	29.970	30.090	30.090	3,656,601
2023-07-18	31.060	31.350	30.560	30.740	30.740	1,655,761
2023-07-17	30.610	31.380	30.610	31.230	31.230	2,351,937
2023-07-14	31.250	31.380	30.800	31.180	31.180	3,093,512
2023-07-13	32.420	32.500	31.250	31.380	31.380	5,945,614
2023-07-12	32.350	33.050	31.880	32.120	32.120	12,066,410
2023-07-11	31.400	32.370	31.400	31.920	31.920	12,428,650
2023-07-10	30.990	31.500	30.870	31.060	31.060	4,605,666
2023-07-07	31.230	31.400	30.750	31.030	31.030	3,014,081
2023-07-06	30.950	31.500	30.800	31.070	31.070	6,404,536
2023-07-05	30.000	31.250	30.000	30.850	30.850	8,646,259
2023-07-04	30.980	31.520	29.910	30.120	30.120	20,928,250
2023-07-03	30.450	30.450	30.450	30.450	30.450	1,478,869
2023-06-27	28.290	28.600	27.900	28.330	28.330	2,063,098
2023-06-26	27.390	28.730	27.390	28.660	28.660	4,376,389
2023-06-23	27.220	27.450	26.610	27.130	27.130	1,345,512
2023-06-22	27.100	27.350	26.900	27.050	27.050	1,020,288
2023-06-21	27.110	27.530	27.100	27.170	27.170	386,071
2023-06-20	27.750	27.750	27.020	27.310	27.310	1,034,397
2023-06-19	28.200	28.520	27.300	27.510	27.510	1,493,909
2023-06-16	27.950	28.400	27.900	28.270	28.270	1,354,956
2023-06-15	28.500	28.500	27.800	27.840	27.840	2,376,962
2023-06-14	28.140	28.500	27.260	28.410	28.410	1,260,059
2023-06-13	28.600	28.790	28.150	28.310	28.310	985,431
2023-06-12	28.500	29.100	26.430	28.580	28.580	4,591,597
2023-06-09	28.500	28.840	28.270	28.570	28.570	1,515,029
2023-06-08	29.100	29.240	28.350	28.570	28.570	4,001,107
2023-06-07	28.700	29.250	28.340	29.080	29.080	3,287,599
2023-06-06	28.650	29.200	28.510	28.700	28.700	7,233,895
2023-06-05	28.110	28.730	28.110	28.690	28.690	2,128,667
2023-06-02	27.850	28.550	27.850	28.390	28.390	4,793,566
2023-06-01	28.250	28.390	27.600	27.860	27.860	3,969,700
2023-05-31	28.250	28.490	27.920	28.170	28.170	8,728,086
2023-05-30	27.900	28.110	27.410	28.040	28.040	4,134,881

← NewerPage 14 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.