Maple Leaf Cement Factory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	24.500	24.500	23.410	23.680	23.680	1,986,774
2022-12-02	24.800	25.400	24.250	24.490	24.490	1,877,699
2022-12-01	25.400	25.520	24.860	24.990	24.990	771,142
2022-11-30	25.400	25.500	25.000	25.370	25.370	1,009,402
2022-11-29	25.550	25.650	24.750	25.280	25.280	2,312,237
2022-11-28	26.000	26.050	25.400	25.400	25.400	7,470,508
2022-11-25	28.080	28.100	27.300	27.450	27.450	706,731
2022-11-24	27.340	27.950	27.300	27.780	27.780	2,184,328
2022-11-23	27.500	27.550	27.150	27.250	27.250	333,411
2022-11-22	27.260	27.590	27.200	27.380	27.380	1,030,459
2022-11-21	27.200	27.390	27.100	27.140	27.140	518,627
2022-11-18	27.460	27.490	27.100	27.180	27.180	679,251
2022-11-17	27.220	27.540	27.210	27.260	27.260	1,279,247
2022-11-16	27.250	27.520	27.080	27.210	27.210	661,484
2022-11-15	27.800	27.810	27.280	27.340	27.340	2,242,647
2022-11-14	28.000	28.010	27.400	27.500	27.500	1,587,468
2022-11-11	28.510	28.600	27.910	28.050	28.050	1,071,411
2022-11-10	27.900	28.570	27.900	28.360	28.360	3,060,403
2022-11-08	28.200	28.200	27.700	27.980	27.980	3,200,763
2022-11-07	27.910	28.190	27.450	27.570	27.570	685,306
2022-11-04	27.600	28.050	27.200	27.490	27.490	1,845,365
2022-11-03	27.480	28.130	27.420	27.860	27.860	2,251,386
2022-11-02	27.380	27.850	27.120	27.530	27.530	1,394,978
2022-11-01	27.170	27.650	27.030	27.500	27.500	2,282,692
2022-10-31	26.720	26.720	26.060	26.410	26.410	424,853
2022-10-28	27.000	27.000	26.100	26.280	26.280	1,788,296
2022-10-27	27.020	27.430	26.700	27.200	27.200	1,358,778
2022-10-26	27.750	27.750	26.200	27.000	27.000	3,424,681
2022-10-25	28.320	28.510	27.760	27.950	27.950	1,224,650
2022-10-24	28.880	29.060	28.390	28.510	28.510	1,681,344
2022-10-21	28.400	28.830	28.000	28.620	28.620	2,576,946
2022-10-20	28.520	29.190	28.320	28.470	28.470	3,762,117
2022-10-19	28.300	28.880	28.290	28.690	28.690	3,588,641
2022-10-18	28.250	28.400	27.820	28.140	28.140	2,028,646
2022-10-17	28.220	28.390	27.610	27.670	27.670	1,515,751
2022-10-14	28.510	28.700	28.100	28.270	28.270	1,222,837
2022-10-13	28.500	28.700	28.200	28.300	28.300	1,447,385
2022-10-12	28.540	28.890	28.210	28.290	28.290	2,461,190
2022-10-11	29.240	29.240	28.500	28.540	28.540	2,893,931
2022-10-10	29.100	29.200	28.610	29.120	29.120	5,265,286
2022-10-07	28.500	29.490	28.450	28.830	28.830	7,980,419
2022-10-06	28.950	29.250	28.620	28.820	28.820	10,262,410
2022-10-05	28.190	28.700	28.000	28.610	28.610	10,055,590
2022-10-04	27.650	28.200	27.450	27.900	27.900	4,142,266
2022-10-03	28.010	28.200	27.270	27.620	27.620	855,267
2022-09-30	28.060	28.560	27.750	27.860	27.860	1,484,302
2022-09-29	28.270	28.650	28.000	28.200	28.200	1,962,083
2022-09-28	28.400	28.650	28.230	28.270	28.270	2,309,981
2022-09-27	28.150	28.750	28.150	28.410	28.410	3,666,464
2022-09-26	27.120	28.390	27.120	28.030	28.030	8,333,879
2022-09-23	27.700	27.700	27.000	27.190	27.190	1,574,064
2022-09-22	27.570	27.610	26.500	27.410	27.410	2,436,310
2022-09-21	27.760	28.100	27.300	27.370	27.370	725,013
2022-09-20	27.500	28.100	27.460	27.910	27.910	1,409,777
2022-09-19	28.010	28.250	27.300	27.780	27.780	712,071
2022-09-16	28.130	28.400	27.750	28.000	28.000	2,573,646
2022-09-15	28.250	28.640	28.100	28.240	28.240	1,851,524
2022-09-14	28.360	28.630	28.180	28.310	28.310	1,520,073
2022-09-13	28.490	28.750	28.300	28.500	28.500	1,131,876
2022-09-12	28.850	28.850	28.210	28.310	28.310	1,489,263

← NewerPage 17 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.