Maple Leaf Cement Factory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	92.000	92.500	88.200	88.820	88.820	12,819,857
2026-07-22	93.940	94.200	91.490	92.160	92.160	13,943,190
2026-07-21	97.250	97.700	94.010	94.360	94.360	13,714,389
2026-07-20	93.500	96.890	92.550	96.360	96.360	13,521,739
2026-07-17	98.400	98.700	95.000	95.500	95.500	7,493,009
2026-07-16	96.900	98.700	96.050	98.160	98.160	14,612,486
2026-07-15	93.750	96.050	93.750	95.670	95.670	10,777,520
2026-07-14	98.510	98.900	93.000	93.320	93.320	27,034,381
2026-07-13	101.01	102.49	100.50	100.94	100.94	12,914,927
2026-07-10	103.50	106.04	103.50	104.24	104.24	11,460,361
2026-07-09	101.00	103.60	100.61	102.77	102.77	10,892,169
2026-07-08	105.00	105.74	98.550	102.17	102.17	32,660,508
2026-07-07	109.60	109.85	106.76	107.06	107.06	10,774,566
2026-07-06	107.50	109.89	107.50	109.51	109.51	19,843,893
2026-07-03	107.19	108.30	106.75	107.17	107.17	7,981,696
2026-07-02	109.05	110.20	108.01	108.29	108.29	20,406,901
2026-07-01	107.48	107.89	105.80	107.43	107.43	20,049,681
2026-06-30	107.00	107.75	106.11	106.91	106.91	10,339,995
2026-06-29	107.00	108.75	106.00	106.51	106.51	20,938,725
2026-06-24	104.05	107.55	104.01	107.15	107.15	27,194,838
2026-06-23	101.00	104.30	100.45	103.30	103.30	19,003,793
2026-06-22	101.89	102.25	100.20	100.76	100.76	8,546,058
2026-06-19	103.40	104.00	98.300	100.52	100.52	23,842,938
2026-06-18	100.01	103.19	100.01	102.47	102.47	32,650,385
2026-06-17	98.400	99.500	96.650	98.750	98.750	22,843,442
2026-06-16	99.000	99.830	97.400	97.670	97.670	28,293,779
2026-06-15	98.450	98.590	95.000	98.130	98.130	45,547,711
2026-06-12	88.110	91.900	88.010	90.520	90.520	35,896,472
2026-06-11	84.900	86.990	84.510	86.510	86.510	35,476,080
2026-06-10	85.510	87.250	85.150	85.600	85.600	15,465,699
2026-06-09	86.900	87.120	85.770	86.010	86.010	14,574,799
2026-06-08	86.000	86.140	84.240	85.350	85.350	10,327,926
2026-06-05	88.900	89.600	87.050	87.400	87.400	14,973,631
2026-06-04	87.160	89.000	86.750	88.050	88.050	19,271,458
2026-06-03	86.500	87.800	85.900	86.510	86.510	10,496,227
2026-06-02	88.900	90.150	87.300	87.880	87.880	11,262,860
2026-06-01	90.610	91.240	87.780	88.020	88.020	9,840,463
2026-05-29	90.260	93.000	90.210	91.560	91.560	19,021,707
2026-05-25	88.470	89.890	87.200	89.380	89.380	17,487,221
2026-05-22	86.250	86.490	84.100	84.360	84.360	4,130,482
2026-05-21	85.610	86.990	85.100	85.540	85.540	11,257,700
2026-05-20	82.400	83.990	80.610	83.560	83.560	8,917,688
2026-05-19	83.400	84.390	81.650	81.960	81.960	4,836,220
2026-05-18	83.800	83.800	80.810	82.440	82.440	6,897,296
2026-05-15	83.390	84.440	82.060	83.910	83.910	7,479,551
2026-05-14	84.500	85.750	83.200	83.790	83.790	7,445,291
2026-05-13	83.850	85.360	83.500	84.310	84.310	5,042,838
2026-05-12	87.120	88.290	83.500	83.890	83.890	7,735,072
2026-05-11	87.000	88.300	86.000	87.270	87.270	5,950,591
2026-05-08	88.000	91.470	87.000	88.960	88.960	19,499,165
2026-05-07	87.350	92.100	85.300	89.620	89.620	36,500,653
2026-05-06	81.490	86.780	81.000	86.660	86.660	21,597,885
2026-05-05	76.000	79.270	76.000	78.890	78.890	5,108,883
2026-05-04	81.980	83.390	76.500	77.870	77.870	12,828,410
2026-04-30	79.250	80.890	74.750	79.610	79.610	12,843,176
2026-04-29	81.500	83.850	79.500	80.740	80.740	7,262,367
2026-04-28	81.500	82.500	80.250	81.670	81.670	5,364,907
2026-04-27	86.550	87.750	83.070	83.870	83.870	5,179,018
2026-04-24	85.020	88.790	82.660	87.570	87.570	8,785,204
2026-04-23	88.000	88.000	85.630	86.520	86.520	4,308,587

← NewerPage 2 of 21 · 1,243 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.