Maple Leaf Cement Factory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	29.000	29.150	28.550	28.600	28.600	6,396,627
2022-09-08	28.000	28.820	27.600	28.650	28.650	8,407,442
2022-09-07	28.240	28.240	27.600	27.760	27.760	1,310,986
2022-09-06	27.890	28.110	27.600	27.950	27.950	1,352,404
2022-09-05	28.510	29.040	27.530	27.890	27.890	6,076,152
2022-09-02	28.500	29.100	28.200	28.560	28.560	5,813,770
2022-09-01	28.900	29.800	28.560	28.890	28.890	23,497,119
2022-08-31	27.890	28.970	27.610	28.620	28.620	4,889,747
2022-08-30	28.750	29.100	27.500	27.630	27.630	5,312,580
2022-08-29	27.720	28.200	26.680	28.060	28.060	3,902,784
2022-08-26	28.390	28.420	27.350	27.440	27.440	3,624,687
2022-08-25	28.300	28.300	27.750	28.070	28.070	2,460,748
2022-08-24	28.240	28.450	28.000	28.140	28.140	1,253,957
2022-08-23	27.910	28.700	27.540	28.240	28.240	4,934,189
2022-08-22	28.300	28.500	27.490	27.540	27.540	860,248
2022-08-19	28.310	28.570	28.050	28.310	28.310	622,476
2022-08-18	28.750	29.250	28.500	28.570	28.570	2,694,555
2022-08-17	28.300	29.110	28.100	28.980	28.980	4,745,145
2022-08-16	29.130	29.500	28.210	28.450	28.450	6,355,314
2022-08-15	28.400	29.800	28.400	29.360	29.360	9,287,252
2022-08-12	28.260	28.600	28.010	28.370	28.370	1,772,773
2022-08-11	28.650	28.970	28.190	28.300	28.300	2,486,635
2022-08-10	29.000	29.300	28.200	28.750	28.750	4,577,856
2022-08-05	27.150	29.070	27.150	28.940	28.940	8,264,809
2022-08-04	26.600	27.520	26.510	27.060	27.060	4,158,995
2022-08-03	24.950	26.480	24.700	26.470	26.470	5,288,907
2022-08-02	23.620	25.100	23.450	24.640	24.640	2,007,079
2022-08-01	24.800	24.800	23.700	23.980	23.980	2,486,816
2022-07-29	24.700	24.800	23.920	24.030	24.030	928,997
2022-07-28	24.730	25.100	24.500	24.750	24.750	2,432,007
2022-07-27	24.060	24.990	23.820	24.610	24.610	1,911,789
2022-07-26	24.080	24.430	23.050	24.270	24.270	792,215
2022-07-25	23.560	24.090	23.560	23.960	23.960	315,063
2022-07-22	23.200	24.550	22.710	24.080	24.080	2,870,481
2022-07-21	24.430	24.690	23.100	23.220	23.220	2,431,220
2022-07-20	24.760	25.290	23.800	24.270	24.270	2,959,156
2022-07-19	26.660	27.000	24.650	24.760	24.760	3,217,832
2022-07-18	27.100	27.250	26.500	26.640	26.640	1,089,869
2022-07-15	28.170	28.220	27.550	27.730	27.730	1,171,563
2022-07-14	27.580	28.300	27.010	28.160	28.160	2,902,137
2022-07-13	25.800	27.610	25.700	27.460	27.460	3,015,430
2022-07-07	25.650	26.220	25.600	25.840	25.840	774,619
2022-07-06	25.730	26.250	25.610	25.760	25.760	1,402,562
2022-07-05	26.750	27.080	25.010	25.440	25.440	6,536,342
2022-07-04	26.910	27.250	26.460	26.830	26.830	3,281,902
2022-07-01	27.350	27.350	26.870	26.980	26.980	1,032,109
2022-06-30	27.000	27.500	26.900	27.350	27.350	3,884,188
2022-06-29	26.750	27.250	26.250	26.970	26.970	2,821,190
2022-06-28	26.950	27.380	26.550	26.990	26.990	3,203,815
2022-06-27	26.000	27.100	26.000	26.810	26.810	7,038,095
2022-06-24	27.600	27.760	25.690	25.950	25.950	8,860,102
2022-06-23	27.900	28.400	27.650	27.770	27.770	4,233,818
2022-06-22	28.200	28.400	27.550	27.700	27.700	2,560,737
2022-06-21	27.060	28.500	27.060	28.130	28.130	6,103,821
2022-06-20	28.050	28.110	26.900	27.000	27.000	2,844,839
2022-06-17	27.900	28.390	27.710	28.010	28.010	8,884,822
2022-06-16	26.900	28.000	26.200	27.730	27.730	10,230,090
2022-06-15	25.790	26.890	25.790	26.740	26.740	2,728,221
2022-06-14	25.020	25.700	24.800	25.560	25.560	1,256,050
2022-06-13	25.500	25.830	25.190	25.230	25.230	1,960,248

← NewerPage 18 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.