Maple Leaf Cement Factory Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 90.010 | 90.470 | 87.600 | 88.890 | 88.890 | 9,543,226 |
| 2026-04-21 | 94.000 | 94.900 | 91.200 | 92.040 | 92.040 | 7,119,071 |
| 2026-04-20 | 94.000 | 95.870 | 89.110 | 93.300 | 93.300 | 11,639,940 |
| 2026-04-17 | 95.250 | 96.400 | 94.010 | 95.870 | 95.870 | 10,916,161 |
| 2026-04-16 | 96.980 | 97.560 | 93.000 | 94.170 | 94.170 | 12,855,328 |
| 2026-04-15 | 97.000 | 100.80 | 94.500 | 95.220 | 95.220 | 20,002,955 |
| 2026-04-14 | 90.000 | 94.390 | 88.500 | 93.800 | 93.800 | 20,991,070 |
| 2026-04-13 | 88.000 | 90.490 | 85.380 | 86.860 | 86.860 | 11,934,460 |
| 2026-04-10 | 88.200 | 94.590 | 88.200 | 92.520 | 92.520 | 24,901,822 |
| 2026-04-09 | 83.550 | 89.600 | 79.250 | 87.650 | 87.650 | 28,894,168 |
| 2026-04-08 | 83.180 | 83.180 | 83.180 | 83.180 | 83.180 | 2,332,507 |
| 2026-04-07 | 74.430 | 76.080 | 72.850 | 75.620 | 75.620 | 4,375,283 |
| 2026-04-06 | 73.210 | 76.330 | 71.000 | 74.950 | 74.950 | 8,451,521 |
| 2026-04-03 | 71.500 | 74.240 | 71.000 | 73.200 | 73.200 | 4,053,201 |
| 2026-04-02 | 74.990 | 75.640 | 73.000 | 75.360 | 75.360 | 5,239,081 |
| 2026-04-01 | 75.300 | 80.880 | 75.300 | 78.570 | 78.570 | 20,481,330 |
| 2026-03-31 | 73.020 | 75.370 | 73.000 | 73.530 | 73.530 | 6,044,143 |
| 2026-03-30 | 79.800 | 79.800 | 71.530 | 72.870 | 72.870 | 9,488,003 |
| 2026-03-27 | 80.650 | 81.500 | 78.500 | 79.030 | 79.030 | 3,830,577 |
| 2026-03-26 | 84.100 | 84.980 | 80.080 | 80.650 | 80.650 | 6,267,655 |
| 2026-03-25 | 82.390 | 86.550 | 82.000 | 85.850 | 85.850 | 12,853,017 |
| 2026-03-24 | 85.000 | 86.500 | 81.020 | 81.570 | 81.570 | 6,718,854 |
| 2026-03-19 | 81.990 | 82.500 | 79.400 | 82.000 | 82.000 | 6,061,434 |
| 2026-03-18 | 80.900 | 84.310 | 79.300 | 83.220 | 83.220 | 7,973,035 |
| 2026-03-17 | 79.000 | 81.200 | 78.850 | 79.780 | 79.780 | 3,582,631 |
| 2026-03-16 | 79.200 | 81.800 | 77.210 | 78.630 | 78.630 | 8,195,712 |
| 2026-03-13 | 77.000 | 79.600 | 76.530 | 78.990 | 78.990 | 4,685,506 |
| 2026-03-12 | 78.990 | 78.990 | 77.000 | 77.670 | 77.670 | 6,208,356 |
| 2026-03-11 | 82.010 | 83.500 | 79.550 | 80.570 | 80.570 | 9,133,915 |
| 2026-03-10 | 83.410 | 83.410 | 79.000 | 80.610 | 80.610 | 11,429,710 |
| 2026-03-09 | 77.550 | 77.550 | 75.830 | 75.830 | 75.830 | 2,284,792 |
| 2026-03-06 | 86.000 | 86.000 | 82.800 | 84.260 | 84.260 | 11,055,952 |
| 2026-03-05 | 84.100 | 87.100 | 83.010 | 86.270 | 86.270 | 10,829,560 |
| 2026-03-04 | 83.010 | 86.300 | 81.100 | 84.060 | 84.060 | 11,666,790 |
| 2026-03-03 | 79.000 | 86.500 | 79.000 | 84.540 | 84.540 | 18,735,170 |
| 2026-03-02 | 85.500 | 88.500 | 85.500 | 85.500 | 85.500 | 14,033,920 |
| 2026-02-27 | 96.370 | 97.400 | 93.000 | 95.000 | 95.000 | 5,956,379 |
| 2026-02-26 | 93.290 | 98.000 | 90.000 | 96.670 | 96.670 | 12,610,870 |
| 2026-02-25 | 97.000 | 98.000 | 92.500 | 93.290 | 93.290 | 9,283,892 |
| 2026-02-24 | 101.82 | 103.75 | 94.890 | 96.210 | 96.210 | 14,096,410 |
| 2026-02-23 | 108.50 | 109.50 | 100.50 | 101.82 | 101.82 | 3,895,329 |
| 2026-02-20 | 102.87 | 110.00 | 97.030 | 108.43 | 108.43 | 5,336,405 |
| 2026-02-19 | 108.95 | 108.95 | 97.710 | 100.44 | 100.44 | 4,905,983 |
| 2026-02-18 | 106.35 | 109.10 | 103.81 | 108.26 | 108.26 | 4,867,844 |
| 2026-02-17 | 106.00 | 108.30 | 103.50 | 105.20 | 105.20 | 4,733,246 |
| 2026-02-16 | 113.44 | 113.44 | 104.55 | 106.25 | 106.25 | 5,372,281 |
| 2026-02-13 | 110.00 | 113.80 | 109.52 | 112.87 | 112.87 | 2,824,279 |
| 2026-02-12 | 113.60 | 114.59 | 109.00 | 111.32 | 111.32 | 4,478,272 |
| 2026-02-11 | 109.95 | 113.80 | 108.99 | 112.90 | 112.90 | 4,049,647 |
| 2026-02-10 | 109.85 | 110.60 | 108.06 | 109.15 | 109.15 | 1,613,819 |
| 2026-02-09 | 113.00 | 113.50 | 108.99 | 109.85 | 109.85 | 3,508,467 |
| 2026-02-06 | 114.39 | 114.70 | 111.10 | 112.36 | 112.36 | 3,155,523 |
| 2026-02-04 | 114.52 | 116.00 | 114.05 | 114.39 | 114.39 | 2,128,518 |
| 2026-02-03 | 115.01 | 115.99 | 114.00 | 114.52 | 114.52 | 3,497,756 |
| 2026-02-02 | 115.20 | 116.50 | 114.50 | 115.01 | 115.01 | 2,618,372 |
| 2026-01-30 | 114.00 | 119.00 | 113.62 | 115.19 | 115.19 | 4,509,070 |
| 2026-01-29 | 117.00 | 117.75 | 112.11 | 113.52 | 113.52 | 6,444,326 |
| 2026-01-28 | 117.70 | 119.15 | 116.70 | 117.06 | 117.06 | 4,971,525 |
| 2026-01-27 | 119.94 | 119.94 | 117.00 | 117.68 | 117.68 | 6,299,536 |
| 2026-01-26 | 120.40 | 122.90 | 120.40 | 121.53 | 121.53 | 8,462,736 |
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.