Maple Leaf Cement Factory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	27.900	28.110	27.410	28.040	28.040	4,134,881
2023-05-29	28.000	28.590	27.480	27.620	27.620	10,944,380
2023-05-26	26.500	27.980	26.500	27.840	27.840	9,791,080
2023-05-25	26.500	26.840	26.400	26.490	26.490	5,237,867
2023-05-24	26.930	27.050	26.450	26.580	26.580	2,026,507
2023-05-23	26.800	27.200	26.800	26.930	26.930	975,798
2023-05-22	27.250	27.250	26.900	26.990	26.990	1,289,394
2023-05-19	27.100	27.350	26.800	27.190	27.190	1,661,840
2023-05-18	27.600	27.890	26.940	27.000	27.000	4,211,107
2023-05-17	27.920	28.080	27.500	27.530	27.530	1,957,650
2023-05-16	28.790	28.790	27.800	27.970	27.970	4,062,502
2023-05-15	28.000	28.490	27.800	28.400	28.400	2,138,668
2023-05-12	28.250	28.620	27.620	28.110	28.110	5,407,794
2023-05-11	28.150	28.500	27.800	28.000	28.000	3,793,515
2023-05-10	27.900	28.390	27.610	27.890	27.890	3,314,925
2023-05-09	27.850	28.360	27.510	27.900	27.900	5,483,486
2023-05-08	28.720	28.780	27.830	27.900	27.900	5,639,044
2023-05-05	28.720	29.250	28.300	28.620	28.620	6,808,446
2023-05-04	28.740	29.450	28.560	28.660	28.660	23,414,891
2023-05-03	28.690	28.950	27.950	28.770	28.770	16,457,410
2023-05-02	27.500	28.850	27.440	28.410	28.410	8,694,059
2023-04-28	27.900	28.100	27.350	27.700	27.700	5,388,983
2023-04-27	26.910	27.970	26.810	27.610	27.610	7,275,458
2023-04-26	26.910	27.060	26.800	26.970	26.970	6,180,416
2023-04-20	26.300	27.000	26.210	26.790	26.790	3,248,766
2023-04-19	26.420	26.420	26.190	26.320	26.320	1,612,216
2023-04-18	26.580	26.580	26.150	26.260	26.260	2,479,212
2023-04-17	26.840	26.900	26.160	26.300	26.300	3,006,080
2023-04-13	27.100	27.150	26.250	26.520	26.520	1,286,562
2023-04-12	26.500	26.780	26.400	26.620	26.620	2,373,627
2023-04-11	26.010	26.600	25.950	26.500	26.500	3,103,848
2023-04-10	26.660	26.660	25.860	26.040	26.040	2,594,667
2023-04-07	26.900	27.250	26.290	26.460	26.460	4,123,260
2023-04-06	25.700	26.750	25.600	26.660	26.660	3,426,454
2023-04-05	25.900	26.100	25.450	25.530	25.530	1,662,627
2023-04-04	25.480	25.510	24.800	25.450	25.450	1,724,730
2023-04-03	25.980	25.980	25.180	25.300	25.300	1,280,354
2023-03-31	26.000	26.120	25.530	25.980	25.980	3,435,004
2023-03-30	25.390	25.990	25.010	25.850	25.850	2,381,150
2023-03-29	25.500	25.900	25.150	25.410	25.410	1,194,268
2023-03-28	25.000	25.630	24.950	25.470	25.470	2,560,318
2023-03-27	24.880	25.000	24.050	24.890	24.890	924,703
2023-03-24	25.000	25.000	24.440	24.580	24.580	984,019
2023-03-22	25.900	25.940	24.800	24.910	24.910	3,522,701
2023-03-21	25.530	25.990	25.350	25.730	25.730	2,930,789
2023-03-20	26.720	26.850	25.400	25.520	25.520	9,688,020
2023-03-17	27.240	27.240	26.400	26.660	26.660	4,228,542
2023-03-16	27.750	28.150	26.850	27.020	27.020	11,817,950
2023-03-15	25.500	27.590	25.300	27.410	27.410	32,849,012
2023-03-14	25.700	26.000	25.650	25.670	25.670	1,726,276
2023-03-13	25.800	26.350	25.720	25.820	25.820	3,478,091
2023-03-10	26.090	26.170	25.340	25.710	25.710	5,557,717
2023-03-09	25.120	26.250	24.950	25.940	25.940	12,410,930
2023-03-08	25.490	26.090	24.900	25.060	25.060	7,335,426
2023-03-07	24.700	25.720	24.700	25.510	25.510	10,086,620
2023-03-06	24.390	25.290	24.300	24.520	24.520	6,526,828
2023-03-03	23.360	24.410	23.360	24.290	24.290	6,229,142
2023-03-02	24.250	24.600	23.620	23.810	23.810	7,626,212
2023-03-01	24.850	24.850	23.900	24.220	24.220	7,500,828
2023-02-28	25.100	25.250	24.550	24.850	24.850	2,664,985

← NewerPage 15 of 21 · 1,245 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.