Maple Leaf Cement Factory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	25.950	25.950	25.250	25.750	25.750	1,025,334
2022-06-09	25.690	25.920	25.550	25.750	25.750	1,255,177
2022-06-08	24.600	25.650	24.500	25.450	25.450	4,137,805
2022-06-07	25.010	25.510	24.550	24.930	24.930	2,345,239
2022-06-06	24.000	25.170	23.650	24.960	24.960	4,914,359
2022-06-03	25.700	25.700	23.850	23.950	23.950	5,393,129
2022-06-02	26.550	26.990	25.660	25.780	25.780	4,109,300
2022-06-01	27.270	27.450	26.750	26.790	26.790	2,526,817
2022-05-31	27.700	27.850	27.220	27.270	27.270	1,199,453
2022-05-30	27.600	28.120	27.400	27.460	27.460	3,964,020
2022-05-27	27.500	28.520	27.400	27.590	27.590	9,949,498
2022-05-26	26.250	27.300	26.000	27.160	27.160	7,035,996
2022-05-25	26.400	26.680	25.840	26.340	26.340	7,465,628
2022-05-24	27.250	27.800	26.100	26.400	26.400	6,437,722
2022-05-23	27.750	28.400	27.200	27.600	27.600	4,928,900
2022-05-20	28.500	28.870	28.420	28.650	28.650	1,518,847
2022-05-19	28.970	29.380	28.600	28.680	28.680	1,618,368
2022-05-18	27.990	29.300	27.700	28.970	28.970	5,567,502
2022-05-17	28.850	28.860	27.500	28.020	28.020	5,067,702
2022-05-16	29.250	29.480	27.450	28.730	28.730	6,839,113
2022-05-13	29.200	29.800	29.000	29.620	29.620	2,865,593
2022-05-12	28.500	29.850	27.850	29.280	29.280	2,492,654
2022-05-11	29.110	29.400	27.150	28.620	28.620	8,499,675
2022-05-10	29.850	29.850	28.500	29.090	29.090	8,142,762
2022-05-09	31.980	32.000	29.850	29.850	29.850	8,166,126
2022-05-06	33.200	33.450	31.680	32.270	32.270	1,593,506
2022-04-28	34.010	34.020	32.500	33.370	33.370	4,180,945
2022-04-27	34.540	34.600	34.120	34.220	34.220	1,296,873
2022-04-26	34.650	35.200	34.460	34.540	34.540	2,637,509
2022-04-25	35.840	36.150	34.720	34.850	34.850	3,818,400
2022-04-22	35.310	35.800	35.220	35.420	35.420	1,092,520
2022-04-21	35.650	36.100	34.720	35.600	35.600	5,732,589
2022-04-20	38.240	38.350	35.130	35.650	35.650	12,459,960
2022-04-19	37.880	38.650	37.100	37.960	37.960	9,496,998
2022-04-18	37.620	39.020	37.500	37.520	37.520	9,149,668
2022-04-15	38.520	38.650	37.460	37.620	37.620	10,811,420
2022-04-14	36.470	38.620	36.200	38.440	38.440	22,780,480
2022-04-13	37.360	37.450	36.250	36.470	36.470	5,591,098
2022-04-12	35.800	37.900	35.030	37.400	37.400	9,694,825
2022-04-11	35.000	35.700	35.000	35.700	35.700	12,437,230
2022-04-08	32.800	33.900	32.800	33.210	33.210	3,454,959
2022-04-07	33.500	33.700	32.760	32.920	32.920	2,503,312
2022-04-06	33.260	33.900	33.250	33.410	33.410	3,383,069
2022-04-05	33.100	34.000	33.050	33.450	33.450	1,555,339
2022-04-04	34.000	34.780	32.920	33.440	33.440	5,196,212
2022-04-01	36.000	36.300	35.500	35.580	35.580	3,053,315
2022-03-31	35.700	36.850	35.360	36.050	36.050	6,700,482
2022-03-30	35.900	36.300	35.120	35.980	35.980	6,129,672
2022-03-29	35.490	36.490	35.200	36.260	36.260	6,732,877
2022-03-28	34.000	35.700	33.500	35.210	35.210	2,540,258
2022-03-25	34.500	34.880	33.900	34.030	34.030	1,570,435
2022-03-24	34.300	34.930	33.550	34.620	34.620	2,019,950
2022-03-22	34.240	34.300	33.680	34.210	34.210	807,727
2022-03-21	33.470	34.180	33.070	33.970	33.970	1,170,154
2022-03-18	34.000	34.100	33.250	33.480	33.480	2,868,961
2022-03-17	35.500	35.500	34.100	34.410	34.410	3,020,713
2022-03-16	33.990	35.900	33.990	34.910	34.910	8,201,285
2022-03-15	33.350	33.820	33.040	33.720	33.720	1,740,940
2022-03-14	34.010	34.390	32.820	32.970	32.970	2,186,069
2022-03-11	33.600	34.750	33.310	34.190	34.190	5,984,252

← NewerPage 19 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.