Maple Leaf Cement Factory Ltd historical data

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

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

← NewerPage 3 of 21 · 1,240 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.