Maple Leaf Cement Factory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	33.600	34.750	33.310	34.190	34.190	5,984,252
2022-03-10	32.300	33.990	32.300	33.910	33.910	7,322,772
2022-03-09	30.200	32.000	30.200	31.620	31.620	6,569,781
2022-03-08	30.050	31.600	29.850	30.110	30.110	4,242,646
2022-03-07	32.050	32.100	30.220	30.470	30.470	5,680,412
2022-03-04	32.790	33.400	32.420	32.660	32.660	1,624,727
2022-03-03	32.900	33.150	32.050	32.620	32.620	2,450,411
2022-03-02	32.500	33.230	31.500	32.820	32.820	3,838,597
2022-03-01	33.750	33.900	32.500	33.290	33.290	2,415,920
2022-02-28	32.600	33.790	32.000	33.440	33.440	1,805,968
2022-02-25	32.650	33.250	32.410	32.830	32.830	3,320,127
2022-02-24	33.210	33.490	31.830	32.180	32.180	6,488,773
2022-02-23	32.010	34.190	32.010	33.960	33.960	10,588,670
2022-02-22	32.490	32.770	30.950	31.810	31.810	3,658,265
2022-02-21	32.570	32.990	32.500	32.580	32.580	399,616
2022-02-18	32.550	33.070	32.540	32.890	32.890	595,245
2022-02-17	33.010	33.450	32.600	32.820	32.820	664,691
2022-02-16	33.660	33.660	32.900	33.010	33.010	869,369
2022-02-15	32.510	33.800	32.410	33.660	33.660	1,840,955
2022-02-14	33.350	33.500	32.310	32.650	32.650	2,159,927
2022-02-11	34.430	34.430	33.400	33.480	33.480	2,066,780
2022-02-10	34.310	34.600	33.900	34.010	34.010	607,609
2022-02-09	34.470	34.840	34.020	34.310	34.310	1,337,091
2022-02-08	34.150	34.400	33.630	34.170	34.170	742,355
2022-02-07	34.990	34.990	34.030	34.120	34.120	621,366
2022-02-04	35.020	35.140	34.420	34.940	34.940	1,111,372
2022-02-03	36.060	36.200	34.900	35.090	35.090	4,678,046
2022-02-02	35.010	35.750	35.010	35.580	35.580	4,334,712
2022-02-01	34.800	35.490	34.250	34.910	34.910	3,126,583
2022-01-31	34.740	34.790	34.200	34.640	34.640	735,764
2022-01-28	34.350	34.940	34.010	34.300	34.300	1,713,166
2022-01-27	34.010	34.500	33.750	34.310	34.310	2,081,246
2022-01-26	34.010	34.480	33.650	33.910	33.910	1,988,534
2022-01-25	33.550	34.890	33.500	34.220	34.220	3,308,252
2022-01-24	33.900	33.900	33.130	33.310	33.310	352,090
2022-01-21	33.520	34.070	33.410	33.620	33.620	765,773
2022-01-20	32.550	34.200	32.160	33.750	33.750	2,232,252
2022-01-19	34.250	34.250	32.300	32.510	32.510	2,113,164
2022-01-18	34.150	34.410	33.900	33.940	33.940	779,139
2022-01-17	34.130	34.400	33.730	34.180	34.180	1,566,050
2022-01-14	34.840	34.970	34.050	34.130	34.130	897,347
2022-01-13	35.060	35.150	34.510	34.630	34.630	1,131,823
2022-01-12	35.790	35.920	34.900	35.010	35.010	2,149,729
2022-01-11	35.600	35.800	35.020	35.180	35.180	1,063,370
2022-01-10	35.000	35.800	34.700	35.490	35.490	2,617,615
2022-01-07	34.600	35.250	34.600	34.810	34.810	972,415
2022-01-06	35.800	35.800	34.750	34.910	34.910	2,182,710
2022-01-05	36.460	36.600	35.750	35.900	35.900	2,545,326
2022-01-04	36.800	37.200	36.100	36.970	36.970	6,400,466
2022-01-03	36.010	36.610	35.600	36.530	36.530	3,320,010
2021-12-31	35.120	36.290	35.000	35.950	35.950	7,168,849
2021-12-30	34.700	35.350	34.600	34.980	34.980	4,971,601
2021-12-29	34.010	34.350	33.750	34.160	34.160	2,975,015
2021-12-28	34.500	34.740	33.750	34.070	34.070	1,780,371
2021-12-27	35.230	35.230	34.260	34.500	34.500	839,478
2021-12-24	35.400	35.650	34.750	34.810	34.810	1,458,501
2021-12-23	34.810	35.650	34.800	35.090	35.090	909,507
2021-12-22	35.400	35.400	34.700	34.950	34.950	978,778
2021-12-21	36.030	36.500	35.100	35.250	35.250	3,878,123
2021-12-20	35.400	36.950	35.050	36.030	36.030	4,827,606

← NewerPage 20 of 21 · 1,242 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.