Maple Leaf Cement Factory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	24.900	25.700	24.300	25.090	25.090	4,510,311
2023-02-24	23.800	25.150	23.800	24.720	24.720	10,541,470
2023-02-23	23.810	24.150	23.350	23.780	23.780	10,480,720
2023-02-22	23.250	24.030	23.100	24.030	24.030	22,383,939
2023-02-21	22.180	22.580	21.980	22.360	22.360	1,987,431
2023-02-20	22.060	22.140	21.700	21.980	21.980	3,166,596
2023-02-17	22.220	22.440	21.930	22.090	22.090	2,434,875
2023-02-16	22.290	23.250	21.950	22.150	22.150	11,712,350
2023-02-15	21.900	22.300	21.400	22.100	22.100	6,539,056
2023-02-14	22.580	22.600	21.520	21.690	21.690	7,584,291
2023-02-13	22.370	23.050	22.050	22.490	22.490	7,661,527
2023-02-10	22.000	22.890	21.600	22.170	22.170	9,112,089
2023-02-09	21.510	22.990	21.510	22.440	22.440	16,326,480
2023-02-08	21.410	21.680	21.140	21.580	21.580	1,854,563
2023-02-07	21.850	22.180	21.400	21.450	21.450	3,583,105
2023-02-06	21.450	21.800	21.250	21.670	21.670	2,112,887
2023-02-03	21.520	21.790	21.050	21.370	21.370	1,284,912
2023-02-02	21.750	22.000	21.440	21.510	21.510	2,010,782
2023-02-01	21.530	22.100	21.250	21.750	21.750	4,990,557
2023-01-31	20.980	21.490	20.710	21.360	21.360	6,561,607
2023-01-30	21.300	21.750	20.700	20.780	20.780	3,590,048
2023-01-27	22.650	23.190	21.510	21.650	21.650	5,509,833
2023-01-26	20.800	22.520	20.800	22.520	22.520	13,339,410
2023-01-25	20.510	21.560	20.400	20.950	20.950	5,502,053
2023-01-24	19.890	20.630	19.310	20.500	20.500	12,487,140
2023-01-23	19.450	19.800	19.000	19.550	19.550	371,449
2023-01-20	19.790	19.860	19.150	19.340	19.340	2,121,942
2023-01-19	19.900	20.150	19.600	19.740	19.740	1,288,379
2023-01-18	19.650	20.000	19.210	19.980	19.980	1,313,266
2023-01-17	20.100	20.500	19.060	19.540	19.540	4,851,542
2023-01-16	21.000	21.000	20.080	20.260	20.260	3,210,545
2023-01-13	20.990	21.300	20.800	20.950	20.950	2,368,202
2023-01-12	20.510	21.980	20.400	21.440	21.440	8,047,272
2023-01-11	21.490	21.490	20.400	20.570	20.570	4,936,592
2023-01-10	21.000	21.820	20.860	21.290	21.290	3,899,432
2023-01-09	21.750	21.750	20.680	20.790	20.790	3,163,889
2023-01-06	21.270	21.900	21.200	21.760	21.760	2,705,020
2023-01-05	21.340	21.510	21.090	21.200	21.200	466,037
2023-01-04	21.250	21.860	21.250	21.360	21.360	1,906,157
2023-01-03	21.870	22.000	21.150	21.250	21.250	1,585,215
2023-01-02	22.450	22.480	21.740	21.870	21.870	2,877,392
2022-12-30	22.200	23.000	21.820	22.570	22.570	5,228,335
2022-12-29	21.390	22.740	21.120	22.210	22.210	3,899,780
2022-12-28	21.990	21.990	20.700	21.360	21.360	4,252,139
2022-12-27	22.140	22.140	21.460	21.740	21.740	2,563,179
2022-12-26	21.450	22.220	21.250	22.010	22.010	4,747,382
2022-12-23	22.130	22.290	21.200	21.670	21.670	5,075,205
2022-12-22	22.200	22.590	21.800	22.450	22.450	2,147,774
2022-12-21	22.200	22.900	21.950	22.080	22.080	1,229,223
2022-12-20	22.450	23.960	21.300	22.750	22.750	4,679,827
2022-12-19	23.000	23.000	22.020	22.290	22.290	1,479,252
2022-12-16	22.850	22.950	22.710	22.810	22.810	1,684,045
2022-12-15	23.400	23.400	22.300	22.900	22.900	4,526,229
2022-12-14	23.570	23.630	23.150	23.370	23.370	1,346,028
2022-12-13	23.780	23.780	23.350	23.460	23.460	693,714
2022-12-12	23.570	23.800	23.300	23.390	23.390	564,856
2022-12-09	23.890	23.890	23.350	23.570	23.570	1,882,750
2022-12-08	24.060	24.150	23.650	23.750	23.750	1,320,895
2022-12-07	23.850	24.150	23.660	24.050	24.050	1,860,898
2022-12-06	23.900	24.050	23.400	23.560	23.560	2,599,117

← NewerPage 16 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.